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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	14.58	14.23	14.23	14.62	14.15	113.91M
July 07, 2025	14.66	14.6	14.6	14.8	14.51	64.97M
July 04, 2025	14.15	14.58	14.58	14.75	14.14	93.57M
July 03, 2025	14.21	14.18	14.18	14.28	14.09	50.97M
July 02, 2025	14.2	14.2	14.2	14.4	14.1	68.48M
July 01, 2025	13.88	14.18	14.18	14.33	13.87	87.71M
June 30, 2025	13.4	13.88	13.88	13.98	13.25	95.05M
June 27, 2025	13.63	13.55	13.55	13.99	13.44	145.11M
June 26, 2025	13.4	13.62	13.62	13.65	13.3	66.33M
June 25, 2025	13.31	13.46	13.46	13.52	13.2	56.33M
June 24, 2025	13.31	13.31	13.31	13.54	13.16	84.29M
June 23, 2025	12.98	13.31	13.31	13.36	12.88	81.06M
June 20, 2025	12.78	13.02	13.02	13.02	12.73	69.79M
June 19, 2025	12.78	12.74	12.74	12.84	12.64	43.77M
June 18, 2025	12.56	12.78	12.78	12.83	12.51	69.85M
June 17, 2025	12.58	12.54	12.54	12.65	12.45	37.37M
June 16, 2025	12.34	12.58	12.58	12.6	12.21	51.09M
June 13, 2025	12.5	12.34	12.34	12.55	12.28	61.84M
June 12, 2025	12.35	12.46	12.46	12.5	12.23	47.68M
June 11, 2025	12.36	12.35	12.35	12.42	12.24	44.11M
June 10, 2025	12.28	12.36	12.36	12.45	12.26	49.88M
June 09, 2025	12.31	12.31	12.31	12.34	12.1	56.58M
June 06, 2025	12.33	12.32	12.32	12.39	12.21	43.24M
June 05, 2025	12.42	12.32	12.32	12.45	12.28	37.01M
June 04, 2025	12.48	12.38	12.38	12.53	12.33	54.69M
June 03, 2025	12.31	12.54	12.54	12.57	12.23	83.44M
May 30, 2025	12.2	12.33	12.33	12.41	12.17	74.17M
May 29, 2025	12.21	12.17	12.17	12.27	12.17	39.6M
May 28, 2025	12.2	12.22	12.22	12.33	12.13	45.76M
May 27, 2025	12.11	12.19	12.19	12.25	12.05	51.17M
May 26, 2025	12.19	12.05	12.05	12.25	11.99	86.38M

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