Shanghai Pudong Development Bank Co., Ltd. (SHA:600000)
China
· Delayed Price · Currency is CNY 9.85
-0.04 (-0.40%)
At close: Mar 9, 2026
SHA:600000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.74 | 9.90 | 9.71 | 9.89 | 9.89 | 1.12% | 72,726,020 |
| Mar 5, 2026 | 9.56 | 9.81 | 9.56 | 9.78 | 9.78 | 1.87% | 119,745,200 |
| Mar 4, 2026 | 9.69 | 9.70 | 9.43 | 9.60 | 9.60 | -1.34% | 161,755,500 |
| Mar 3, 2026 | 9.66 | 9.82 | 9.61 | 9.73 | 9.73 | 0.52% | 112,936,400 |
| Mar 2, 2026 | 9.69 | 9.77 | 9.58 | 9.68 | 9.68 | -0.41% | 73,404,600 |
| Feb 27, 2026 | 9.73 | 9.84 | 9.70 | 9.72 | 9.72 | -0.10% | 80,281,020 |
| Feb 26, 2026 | 9.80 | 9.83 | 9.69 | 9.73 | 9.73 | -0.61% | 76,025,000 |
| Feb 25, 2026 | 9.90 | 9.94 | 9.79 | 9.79 | 9.79 | -1.11% | 87,423,420 |
| Feb 24, 2026 | 9.98 | 10.02 | 9.90 | 9.90 | 9.90 | 0.10% | 54,739,330 |
| Feb 13, 2026 | 9.98 | 10.03 | 9.88 | 9.89 | 9.89 | -0.90% | 70,040,720 |
| Feb 12, 2026 | 10.17 | 10.18 | 9.96 | 9.98 | 9.98 | -1.87% | 98,376,250 |
| Feb 11, 2026 | 10.18 | 10.19 | 10.11 | 10.17 | 10.17 | -0.10% | 39,338,830 |
| Feb 10, 2026 | 10.19 | 10.24 | 10.15 | 10.18 | 10.18 | - | 46,429,780 |
| Feb 9, 2026 | 10.11 | 10.24 | 10.08 | 10.18 | 10.18 | 0.59% | 61,171,540 |
| Feb 6, 2026 | 10.24 | 10.27 | 10.06 | 10.12 | 10.12 | -1.08% | 75,925,550 |
| Feb 5, 2026 | 10.15 | 10.28 | 10.13 | 10.23 | 10.23 | 0.99% | 97,223,688 |
| Feb 4, 2026 | 10.00 | 10.15 | 9.98 | 10.13 | 10.13 | 1.10% | 67,248,960 |
| Feb 3, 2026 | 10.06 | 10.07 | 9.91 | 10.02 | 10.02 | -0.40% | 77,669,450 |
| Feb 2, 2026 | 10.07 | 10.25 | 10.03 | 10.06 | 10.06 | 0.20% | 105,771,200 |
| Jan 30, 2026 | 10.14 | 10.28 | 10.01 | 10.04 | 10.04 | -1.08% | 110,436,800 |
| Jan 29, 2026 | 10.03 | 10.19 | 9.88 | 10.15 | 10.15 | 1.00% | 182,164,726 |
| Jan 28, 2026 | 10.20 | 10.26 | 10.01 | 10.05 | 10.05 | -1.47% | 140,090,242 |
| Jan 27, 2026 | 10.34 | 10.40 | 10.18 | 10.20 | 10.20 | -1.45% | 95,430,026 |
| Jan 26, 2026 | 10.49 | 10.53 | 10.34 | 10.35 | 10.35 | -1.52% | 149,077,100 |
| Jan 23, 2026 | 10.63 | 10.66 | 10.47 | 10.51 | 10.51 | -1.13% | 132,324,400 |
| Jan 22, 2026 | 10.74 | 10.90 | 10.60 | 10.63 | 10.63 | -1.02% | 152,975,400 |
| Jan 21, 2026 | 11.03 | 11.06 | 10.71 | 10.74 | 10.74 | -2.63% | 96,262,217 |
| Jan 20, 2026 | 11.10 | 11.11 | 10.94 | 11.03 | 11.03 | -0.81% | 73,525,870 |
| Jan 19, 2026 | 10.99 | 11.21 | 10.93 | 11.12 | 11.12 | 0.72% | 73,155,050 |
| Jan 16, 2026 | 11.19 | 11.27 | 10.88 | 11.04 | 11.04 | -1.08% | 126,811,300 |
| Jan 15, 2026 | 11.22 | 11.26 | 11.16 | 11.16 | 11.16 | -0.71% | 69,278,310 |
| Jan 14, 2026 | 11.61 | 11.64 | 11.22 | 11.24 | 11.24 | -2.85% | 136,564,400 |
| Jan 13, 2026 | 11.72 | 11.75 | 11.54 | 11.57 | 11.57 | -0.77% | 49,620,110 |
| Jan 12, 2026 | 11.55 | 11.68 | 11.51 | 11.66 | 11.66 | 1.04% | 60,110,177 |
| Jan 9, 2026 | 11.56 | 11.57 | 11.46 | 11.54 | 11.54 | - | 42,361,629 |
| Jan 8, 2026 | 11.78 | 11.78 | 11.48 | 11.54 | 11.54 | -2.12% | 80,017,310 |
| Jan 7, 2026 | 11.91 | 11.98 | 11.76 | 11.79 | 11.79 | -1.75% | 70,474,220 |
| Jan 6, 2026 | 11.78 | 12.03 | 11.71 | 12.00 | 12.00 | 1.52% | 121,375,300 |
| Jan 5, 2026 | 12.47 | 12.48 | 11.80 | 11.82 | 11.82 | -4.98% | 122,284,300 |
| Dec 31, 2025 | 12.35 | 12.45 | 12.14 | 12.44 | 12.44 | 0.40% | 82,445,900 |
| Dec 30, 2025 | 12.17 | 12.41 | 12.10 | 12.39 | 12.39 | 1.81% | 74,051,070 |
| Dec 29, 2025 | 11.74 | 12.22 | 11.68 | 12.17 | 12.17 | 3.84% | 87,875,770 |
| Dec 26, 2025 | 11.77 | 11.82 | 11.71 | 11.72 | 11.72 | -0.42% | 29,816,920 |
| Dec 25, 2025 | 11.80 | 11.86 | 11.74 | 11.77 | 11.77 | -0.34% | 30,326,270 |
| Dec 24, 2025 | 11.83 | 11.90 | 11.75 | 11.81 | 11.81 | -0.17% | 46,510,620 |
| Dec 23, 2025 | 11.67 | 11.88 | 11.62 | 11.83 | 11.83 | 1.63% | 61,488,270 |
| Dec 22, 2025 | 11.65 | 11.69 | 11.54 | 11.64 | 11.64 | -0.43% | 49,907,260 |
| Dec 19, 2025 | 11.72 | 11.80 | 11.65 | 11.69 | 11.69 | -0.76% | 67,815,110 |
| Dec 18, 2025 | 11.59 | 11.79 | 11.48 | 11.78 | 11.78 | 2.08% | 69,201,000 |
| Dec 17, 2025 | 11.54 | 11.67 | 11.45 | 11.54 | 11.54 | -0.09% | 60,894,790 |
| Dec 16, 2025 | 11.67 | 11.72 | 11.42 | 11.55 | 11.55 | -0.94% | 86,733,410 |
| Dec 15, 2025 | 11.59 | 11.75 | 11.50 | 11.66 | 11.66 | 0.43% | 111,508,100 |
| Dec 12, 2025 | 11.41 | 11.61 | 11.35 | 11.61 | 11.61 | 1.49% | 145,372,600 |
| Dec 11, 2025 | 11.30 | 11.45 | 11.22 | 11.44 | 11.44 | 1.42% | 107,586,743 |
| Dec 10, 2025 | 11.32 | 11.33 | 11.14 | 11.28 | 11.28 | -0.35% | 70,831,410 |
| Dec 9, 2025 | 11.41 | 11.43 | 11.31 | 11.32 | 11.32 | -0.61% | 58,585,930 |
| Dec 8, 2025 | 11.26 | 11.43 | 11.23 | 11.39 | 11.39 | 1.15% | 89,418,380 |
| Dec 5, 2025 | 11.23 | 11.32 | 11.14 | 11.26 | 11.26 | 0.09% | 56,770,710 |
| Dec 4, 2025 | 11.33 | 11.33 | 11.15 | 11.25 | 11.25 | -0.44% | 45,066,850 |
| Dec 3, 2025 | 11.42 | 11.50 | 11.30 | 11.30 | 11.30 | -1.31% | 65,916,680 |
| Dec 2, 2025 | 11.51 | 11.58 | 11.43 | 11.45 | 11.45 | -0.78% | 50,331,400 |
| Dec 1, 2025 | 11.41 | 11.55 | 11.37 | 11.54 | 11.54 | 0.52% | 68,000,214 |
| Nov 28, 2025 | 11.60 | 11.70 | 11.46 | 11.48 | 11.48 | -1.20% | 79,682,700 |
| Nov 27, 2025 | 11.42 | 11.78 | 11.31 | 11.62 | 11.62 | 1.22% | 93,698,610 |
| Nov 26, 2025 | 11.63 | 11.67 | 11.45 | 11.48 | 11.48 | -1.12% | 60,876,972 |
| Nov 25, 2025 | 11.53 | 11.64 | 11.45 | 11.61 | 11.61 | 0.69% | 55,709,457 |
| Nov 24, 2025 | 11.54 | 11.65 | 11.49 | 11.53 | 11.53 | 0.09% | 94,815,360 |
| Nov 21, 2025 | 11.70 | 11.74 | 11.50 | 11.52 | 11.52 | -1.54% | 100,248,700 |
| Nov 20, 2025 | 11.54 | 11.81 | 11.49 | 11.70 | 11.70 | 1.21% | 116,125,000 |
| Nov 19, 2025 | 11.43 | 11.62 | 11.40 | 11.56 | 11.56 | 0.96% | 93,264,380 |
| Nov 18, 2025 | 11.35 | 11.45 | 11.25 | 11.45 | 11.45 | 0.70% | 56,503,130 |
| Nov 17, 2025 | 11.60 | 11.65 | 11.35 | 11.37 | 11.37 | -2.15% | 98,485,520 |
| Nov 14, 2025 | 11.61 | 11.77 | 11.61 | 11.62 | 11.62 | -0.34% | 113,543,200 |
| Nov 13, 2025 | 11.66 | 11.72 | 11.51 | 11.66 | 11.66 | -0.17% | 121,769,500 |
| Nov 12, 2025 | 11.69 | 11.92 | 11.66 | 11.68 | 11.68 | 0.09% | 150,937,600 |
| Nov 11, 2025 | 11.67 | 11.73 | 11.60 | 11.67 | 11.67 | -0.17% | 78,910,660 |
| Nov 10, 2025 | 11.65 | 11.80 | 11.61 | 11.69 | 11.69 | -0.09% | 90,615,790 |
| Nov 7, 2025 | 11.64 | 11.75 | 11.59 | 11.70 | 11.70 | 0.34% | 93,125,150 |
| Nov 6, 2025 | 11.80 | 11.80 | 11.59 | 11.66 | 11.66 | -1.69% | 127,867,300 |
| Nov 5, 2025 | 11.64 | 11.96 | 11.58 | 11.86 | 11.86 | 2.07% | 162,186,500 |
| Nov 4, 2025 | 11.40 | 11.63 | 11.36 | 11.62 | 11.62 | 1.84% | 134,964,300 |
| Nov 3, 2025 | 11.49 | 11.64 | 11.37 | 11.41 | 11.41 | -0.70% | 123,384,100 |
| Oct 31, 2025 | 11.72 | 11.74 | 11.49 | 11.49 | 11.49 | -1.29% | 143,534,200 |
| Oct 30, 2025 | 11.79 | 11.83 | 11.62 | 11.64 | 11.64 | -1.44% | 122,375,700 |
| Oct 29, 2025 | 12.31 | 12.36 | 11.75 | 11.81 | 11.81 | -4.68% | 165,619,700 |
| Oct 28, 2025 | 13.01 | 13.07 | 12.23 | 12.39 | 12.39 | -4.47% | 159,866,300 |
| Oct 27, 2025 | 12.92 | 13.06 | 12.83 | 12.97 | 12.97 | -0.08% | 151,665,900 |
| Oct 24, 2025 | 12.99 | 13.10 | 12.83 | 12.98 | 12.98 | 0.08% | 183,342,800 |
| Oct 23, 2025 | 13.03 | 13.10 | 12.84 | 12.97 | 12.97 | -0.46% | 80,652,260 |
| Oct 22, 2025 | 12.97 | 13.15 | 12.81 | 13.03 | 13.03 | 0.31% | 119,621,700 |
| Oct 21, 2025 | 12.99 | 13.30 | 12.92 | 12.99 | 12.99 | - | 154,403,200 |
| Oct 20, 2025 | 13.27 | 13.27 | 12.93 | 12.99 | 12.99 | -2.48% | 80,678,770 |
| Oct 17, 2025 | 13.29 | 13.44 | 13.11 | 13.32 | 13.32 | - | 81,693,210 |
| Oct 16, 2025 | 13.16 | 13.53 | 13.11 | 13.32 | 13.32 | 1.14% | 99,838,590 |
| Oct 15, 2025 | 12.75 | 13.24 | 12.63 | 13.17 | 13.17 | 3.13% | 122,625,200 |
| Oct 14, 2025 | 12.45 | 12.87 | 12.31 | 12.77 | 12.77 | 2.08% | 146,399,300 |
| Oct 13, 2025 | 11.97 | 12.60 | 11.78 | 12.51 | 12.51 | 5.66% | 209,588,200 |
| Oct 10, 2025 | 11.79 | 12.03 | 11.68 | 11.84 | 11.84 | 0.34% | 93,757,420 |
| Oct 9, 2025 | 11.75 | 11.87 | 11.63 | 11.80 | 11.80 | -0.84% | 81,279,050 |
| Sep 30, 2025 | 12.07 | 12.11 | 11.81 | 11.90 | 11.90 | -1.33% | 90,383,600 |