Shanghai Pudong Development Bank Co., Ltd. (SHA:600000)
China
· Delayed Price · Currency is CNY 11.26
+0.01 (0.09%)
At close: Dec 5, 2025
SHA:600000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 12.25 | 12.26 | 11.95 | 12.06 | 12.06 | -1.55% | 86,111,730 |
| Sep 26, 2025 | 12.37 | 12.48 | 11.90 | 12.25 | 12.25 | -1.45% | 84,171,090 |
| Sep 25, 2025 | 12.23 | 12.55 | 12.13 | 12.43 | 12.43 | 1.72% | 128,885,100 |
| Sep 24, 2025 | 12.45 | 12.54 | 12.06 | 12.22 | 12.22 | -1.85% | 102,755,800 |
| Sep 23, 2025 | 12.51 | 12.65 | 12.36 | 12.45 | 12.45 | -0.72% | 77,159,100 |
| Sep 22, 2025 | 12.78 | 12.80 | 12.50 | 12.54 | 12.54 | -2.11% | 49,180,580 |
| Sep 19, 2025 | 12.69 | 12.90 | 12.56 | 12.81 | 12.81 | 0.47% | 79,638,290 |
| Sep 18, 2025 | 12.96 | 13.01 | 12.68 | 12.75 | 12.75 | -1.62% | 106,507,200 |
| Sep 17, 2025 | 13.15 | 13.25 | 12.95 | 12.96 | 12.96 | -1.52% | 66,621,800 |
| Sep 16, 2025 | 13.41 | 13.44 | 13.13 | 13.16 | 13.16 | -2.01% | 88,505,780 |
| Sep 15, 2025 | 13.51 | 13.69 | 13.37 | 13.43 | 13.43 | -1.25% | 84,060,830 |
| Sep 12, 2025 | 14.14 | 14.25 | 13.45 | 13.60 | 13.60 | -3.68% | 137,797,300 |
| Sep 11, 2025 | 13.93 | 14.17 | 13.88 | 14.12 | 14.12 | 1.07% | 83,259,270 |
| Sep 10, 2025 | 14.06 | 14.07 | 13.83 | 13.97 | 13.97 | -0.36% | 83,617,780 |
| Sep 9, 2025 | 13.69 | 14.02 | 13.62 | 14.02 | 14.02 | 3.24% | 117,067,200 |
| Sep 8, 2025 | 13.69 | 13.98 | 13.53 | 13.58 | 13.58 | -0.80% | 123,553,400 |
| Sep 5, 2025 | 13.74 | 13.78 | 13.47 | 13.69 | 13.69 | -0.58% | 79,038,630 |
| Sep 4, 2025 | 13.70 | 13.85 | 13.50 | 13.77 | 13.77 | -0.07% | 101,214,000 |
| Sep 3, 2025 | 13.73 | 13.87 | 13.61 | 13.78 | 13.78 | 0.36% | 75,418,870 |
| Sep 2, 2025 | 13.43 | 13.75 | 13.39 | 13.73 | 13.73 | 1.78% | 79,527,120 |
| Sep 1, 2025 | 13.68 | 13.90 | 13.45 | 13.49 | 13.49 | -1.03% | 116,131,600 |
| Aug 29, 2025 | 13.81 | 13.99 | 13.63 | 13.63 | 13.63 | -1.66% | 128,276,300 |
| Aug 28, 2025 | 13.65 | 13.94 | 13.44 | 13.86 | 13.86 | 0.80% | 95,618,140 |
| Aug 27, 2025 | 13.95 | 14.00 | 13.70 | 13.75 | 13.75 | -2.00% | 76,975,400 |
| Aug 26, 2025 | 14.00 | 14.15 | 13.82 | 14.03 | 14.03 | - | 59,365,840 |
| Aug 25, 2025 | 13.90 | 14.05 | 13.76 | 14.03 | 14.03 | 0.65% | 63,137,200 |
| Aug 22, 2025 | 13.81 | 13.95 | 13.77 | 13.94 | 13.94 | 1.16% | 64,098,050 |
| Aug 21, 2025 | 13.70 | 13.86 | 13.59 | 13.78 | 13.78 | 0.44% | 57,468,510 |
| Aug 20, 2025 | 13.69 | 13.87 | 13.60 | 13.72 | 13.72 | 0.22% | 60,322,240 |
| Aug 19, 2025 | 13.64 | 13.76 | 13.58 | 13.69 | 13.69 | 0.37% | 49,497,250 |
| Aug 18, 2025 | 13.53 | 13.72 | 13.47 | 13.64 | 13.64 | 0.37% | 83,579,910 |
| Aug 15, 2025 | 13.85 | 13.95 | 13.55 | 13.59 | 13.59 | -2.02% | 93,067,800 |
| Aug 14, 2025 | 13.83 | 13.98 | 13.79 | 13.87 | 13.87 | 0.29% | 71,279,940 |
| Aug 13, 2025 | 13.98 | 14.03 | 13.80 | 13.83 | 13.83 | -0.43% | 79,039,610 |
| Aug 12, 2025 | 13.97 | 14.12 | 13.87 | 13.89 | 13.89 | -0.64% | 76,628,230 |
| Aug 11, 2025 | 14.10 | 14.20 | 13.85 | 13.98 | 13.98 | -1.34% | 89,510,430 |
| Aug 8, 2025 | 13.96 | 14.29 | 13.91 | 14.17 | 14.17 | 1.72% | 96,742,880 |
| Aug 7, 2025 | 14.08 | 14.08 | 13.66 | 13.93 | 13.93 | 1.02% | 96,558,140 |
| Aug 6, 2025 | 13.75 | 13.85 | 13.63 | 13.79 | 13.79 | 0.29% | 84,891,790 |
| Aug 5, 2025 | 13.15 | 13.78 | 13.14 | 13.75 | 13.75 | 4.72% | 133,646,500 |
| Aug 4, 2025 | 12.90 | 13.45 | 12.90 | 13.13 | 13.13 | 1.63% | 99,782,720 |
| Aug 1, 2025 | 12.82 | 12.98 | 12.58 | 12.92 | 12.92 | 0.86% | 79,386,100 |
| Jul 31, 2025 | 12.87 | 12.90 | 12.71 | 12.81 | 12.81 | -0.54% | 68,538,700 |
| Jul 30, 2025 | 12.84 | 12.93 | 12.73 | 12.88 | 12.88 | 0.70% | 72,158,140 |
| Jul 29, 2025 | 13.07 | 13.12 | 12.78 | 12.79 | 12.79 | -2.22% | 78,919,960 |
| Jul 28, 2025 | 13.12 | 13.20 | 13.03 | 13.08 | 13.08 | 0.08% | 76,297,470 |
| Jul 25, 2025 | 13.03 | 13.23 | 13.03 | 13.07 | 13.07 | 0.08% | 65,621,780 |
| Jul 24, 2025 | 13.37 | 13.37 | 13.05 | 13.06 | 13.06 | -2.03% | 97,343,310 |
| Jul 23, 2025 | 13.20 | 13.49 | 13.20 | 13.33 | 13.33 | 0.76% | 67,673,350 |
| Jul 22, 2025 | 13.46 | 13.51 | 13.20 | 13.23 | 13.23 | -1.85% | 91,190,500 |
| Jul 21, 2025 | 13.46 | 13.54 | 13.36 | 13.48 | 13.48 | 0.15% | 55,881,650 |
| Jul 18, 2025 | 13.47 | 13.65 | 13.39 | 13.46 | 13.46 | 0.15% | 56,174,730 |
| Jul 17, 2025 | 13.48 | 13.58 | 13.40 | 13.44 | 13.44 | -0.30% | 47,080,750 |
| Jul 16, 2025 | 13.54 | 13.60 | 13.26 | 13.48 | 13.48 | -3.23% | 81,426,930 |
| Jul 15, 2025 | 14.15 | 14.20 | 13.83 | 13.93 | 13.52 | -1.28% | 76,673,240 |
| Jul 14, 2025 | 13.75 | 14.15 | 13.75 | 14.11 | 13.69 | 2.25% | 114,977,200 |
| Jul 11, 2025 | 14.17 | 14.24 | 13.80 | 13.80 | 13.39 | -2.82% | 161,683,600 |