Shanghai Pudong Development Bank Co., Ltd. - 600000.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	12.07	11.9	11.9	12.11	11.81	90.38M
September 29, 2025	12.25	12.06	12.06	12.26	11.95	86.11M
September 26, 2025	12.37	12.25	12.25	12.48	11.9	84.17M
September 25, 2025	12.23	12.43	12.43	12.55	12.13	128.89M
September 24, 2025	12.45	12.22	12.22	12.54	12.06	102.76M
September 23, 2025	12.51	12.45	12.45	12.65	12.36	77.16M
September 22, 2025	12.78	12.54	12.54	12.8	12.5	49.18M
September 19, 2025	12.69	12.81	12.81	12.9	12.56	79.64M
September 18, 2025	12.96	12.75	12.75	13.01	12.68	106.51M
September 17, 2025	13.15	12.96	12.96	13.25	12.95	66.62M
September 16, 2025	13.41	13.16	13.16	13.44	13.13	88.51M
September 15, 2025	13.51	13.43	13.43	13.69	13.37	84.06M
September 12, 2025	14.14	13.6	13.6	14.25	13.45	137.8M
September 11, 2025	13.93	14.12	14.12	14.17	13.88	83.26M
September 10, 2025	14.06	13.97	13.97	14.07	13.83	83.62M
September 09, 2025	13.69	14.02	14.02	14.02	13.62	117.07M
September 08, 2025	13.69	13.58	13.58	13.98	13.53	123.55M
September 05, 2025	13.74	13.69	13.69	13.78	13.47	79.04M
September 04, 2025	13.7	13.77	13.77	13.85	13.5	101.21M
September 03, 2025	13.73	13.78	13.78	13.87	13.61	75.42M
September 02, 2025	13.43	13.73	13.73	13.75	13.39	79.53M
September 01, 2025	13.68	13.49	13.49	13.9	13.45	116.13M
August 29, 2025	13.81	13.63	13.63	13.99	13.63	128.28M
August 28, 2025	13.65	13.86	13.86	13.94	13.44	95.62M
August 27, 2025	13.95	13.75	13.75	14	13.7	76.98M
August 26, 2025	14	14.03	14.03	14.15	13.82	59.37M
August 25, 2025	13.9	14.03	14.03	14.05	13.76	63.14M
August 22, 2025	13.81	13.94	13.94	13.95	13.77	64.1M
August 21, 2025	13.7	13.78	13.78	13.86	13.59	57.47M
August 20, 2025	13.69	13.72	13.72	13.87	13.6	60.32M
August 19, 2025	13.64	13.69	13.69	13.76	13.58	49.5M
August 18, 2025	13.53	13.64	13.64	13.72	13.47	83.58M
August 15, 2025	13.85	13.59	13.59	13.95	13.55	93.07M
August 14, 2025	13.83	13.87	13.87	13.98	13.79	71.28M
August 13, 2025	13.98	13.83	13.83	14.03	13.8	79.04M
August 12, 2025	13.97	13.89	13.89	14.12	13.87	76.63M
August 11, 2025	14.1	13.98	13.98	14.2	13.85	89.51M
August 08, 2025	13.96	14.17	14.17	14.29	13.91	96.74M
August 07, 2025	14.08	13.93	13.93	14.08	13.66	96.56M
August 06, 2025	13.75	13.79	13.79	13.85	13.63	84.89M
August 05, 2025	13.15	13.75	13.75	13.78	13.14	133.65M
August 04, 2025	12.9	13.13	13.13	13.45	12.9	99.78M
August 01, 2025	12.82	12.92	12.92	12.98	12.58	79.39M
July 31, 2025	12.87	12.81	12.81	12.9	12.71	68.54M
July 30, 2025	12.84	12.88	12.88	12.93	12.73	72.16M
July 29, 2025	13.07	12.79	12.79	13.12	12.78	78.92M
July 28, 2025	13.12	13.08	13.08	13.2	13.03	76.3M
July 25, 2025	13.03	13.07	13.07	13.23	13.03	65.62M
July 24, 2025	13.37	13.06	13.06	13.37	13.05	97.34M
July 23, 2025	13.2	13.33	13.33	13.49	13.2	67.67M
July 22, 2025	13.46	13.23	13.23	13.51	13.2	91.19M
July 21, 2025	13.46	13.48	13.48	13.54	13.36	55.88M
July 18, 2025	13.47	13.46	13.46	13.65	13.39	56.17M
July 17, 2025	13.48	13.44	13.44	13.58	13.4	47.08M
July 16, 2025	13.54	13.48	13.48	13.6	13.26	81.43M
July 15, 2025	14.15	13.93	13.52	14.2	13.83	76.67M
July 14, 2025	13.75	14.11	13.69	14.15	13.75	114.98M
July 11, 2025	14.17	13.8	13.39	14.24	13.8	161.68M
July 10, 2025	14.17	14.2	13.78	14.34	14.13	115.97M
July 09, 2025	14.2	14.17	14.17	14.3	14.12	81.76M

Shanghai Pudong Development Bank Co., Ltd. (600000.SS) SHH