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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	9.98	9.89	9.89	10.03	9.88	70.04M
February 12, 2026	10.17	9.98	9.98	10.18	9.96	98.38M
February 11, 2026	10.18	10.17	10.17	10.19	10.11	39.34M
February 10, 2026	10.19	10.18	10.18	10.24	10.15	46.43M
February 09, 2026	10.11	10.18	10.18	10.24	10.08	61.17M
February 06, 2026	10.24	10.12	10.12	10.27	10.06	75.93M
February 05, 2026	10.15	10.23	10.23	10.28	10.13	97.22M
February 04, 2026	10	10.13	10.13	10.15	9.98	67.25M
February 03, 2026	10.06	10.02	10.02	10.07	9.91	77.67M
February 02, 2026	10.07	10.06	10.06	10.25	10.03	105.77M
January 30, 2026	10.14	10.04	10.04	10.28	10.01	110.44M
January 29, 2026	10.03	10.15	10.15	10.19	9.88	182.16M
January 28, 2026	10.2	10.05	10.05	10.26	10.01	140.09M
January 27, 2026	10.34	10.2	10.2	10.4	10.18	95.43M
January 26, 2026	10.49	10.35	10.35	10.53	10.34	149.08M
January 23, 2026	10.63	10.51	10.51	10.66	10.47	132.32M
January 22, 2026	10.74	10.63	10.63	10.9	10.6	152.98M
January 21, 2026	11.03	10.74	10.74	11.06	10.71	96.26M
January 20, 2026	11.1	11.03	11.03	11.11	10.94	73.53M
January 19, 2026	10.99	11.12	11.12	11.21	10.93	73.16M
January 16, 2026	11.19	11.04	11.04	11.27	10.88	126.81M
January 15, 2026	11.22	11.16	11.16	11.26	11.16	69.28M
January 14, 2026	11.61	11.24	11.24	11.64	11.22	136.56M
January 13, 2026	11.72	11.57	11.57	11.75	11.54	49.62M
January 12, 2026	11.55	11.66	11.66	11.68	11.51	60.11M
January 09, 2026	11.56	11.54	11.54	11.57	11.46	42.36M
January 08, 2026	11.78	11.54	11.54	11.78	11.48	80.02M
January 07, 2026	11.91	11.79	11.79	11.98	11.76	70.47M
January 06, 2026	11.78	12	12	12.03	11.71	121.38M
January 05, 2026	12.47	11.82	11.82	12.48	11.8	122.28M
December 31, 2025	12.35	12.44	12.44	12.45	12.14	82.45M
December 30, 2025	12.17	12.39	12.39	12.41	12.1	74.05M
December 29, 2025	11.74	12.17	12.17	12.22	11.68	87.88M
December 26, 2025	11.77	11.72	11.72	11.82	11.71	29.82M
December 25, 2025	11.8	11.77	11.77	11.86	11.74	30.33M
December 24, 2025	11.83	11.81	11.81	11.9	11.75	46.51M
December 23, 2025	11.67	11.83	11.83	11.88	11.62	61.49M
December 22, 2025	11.65	11.64	11.64	11.69	11.54	49.91M
December 19, 2025	11.72	11.69	11.69	11.8	11.65	67.82M
December 18, 2025	11.59	11.78	11.78	11.79	11.48	69.2M
December 17, 2025	11.54	11.54	11.54	11.67	11.45	60.89M
December 16, 2025	11.67	11.55	11.55	11.72	11.42	86.73M
December 15, 2025	11.59	11.66	11.66	11.75	11.5	111.51M
December 12, 2025	11.41	11.61	11.61	11.61	11.35	145.37M
December 11, 2025	11.3	11.44	11.44	11.45	11.22	107.59M
December 10, 2025	11.32	11.28	11.28	11.33	11.14	70.83M
December 09, 2025	11.41	11.32	11.32	11.43	11.31	58.59M
December 08, 2025	11.26	11.39	11.39	11.43	11.23	89.42M
December 05, 2025	11.23	11.26	11.26	11.32	11.14	56.77M
December 04, 2025	11.33	11.25	11.25	11.33	11.15	45.07M
December 03, 2025	11.42	11.3	11.3	11.5	11.3	65.92M
December 02, 2025	11.51	11.45	11.45	11.58	11.43	50.33M
December 01, 2025	11.41	11.54	11.54	11.55	11.37	68M
November 28, 2025	11.6	11.48	11.48	11.7	11.46	79.68M
November 27, 2025	11.42	11.62	11.62	11.78	11.31	93.7M
November 26, 2025	11.63	11.48	11.48	11.67	11.45	60.88M
November 25, 2025	11.53	11.61	11.61	11.64	11.45	55.71M
November 24, 2025	11.54	11.53	11.53	11.65	11.49	94.82M
November 21, 2025	11.7	11.52	11.52	11.74	11.5	100.25M
November 20, 2025	11.54	11.7	11.7	11.81	11.49	116.13M

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