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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	11.43	11.56	11.56	11.62	11.4	93.26M
November 18, 2025	11.35	11.45	11.45	11.45	11.25	56.5M
November 17, 2025	11.6	11.37	11.37	11.65	11.35	95.8M
November 14, 2025	11.61	11.62	11.62	11.77	11.61	113.54M
November 13, 2025	11.66	11.66	11.66	11.72	11.51	121.77M
November 12, 2025	11.69	11.68	11.68	11.92	11.66	150.94M
November 11, 2025	11.67	11.67	11.67	11.73	11.6	78.91M
November 10, 2025	11.65	11.69	11.69	11.8	11.61	90.62M
November 07, 2025	11.64	11.7	11.7	11.75	11.59	93.13M
November 06, 2025	11.8	11.65	11.65	11.8	11.59	125.98M
November 05, 2025	11.64	11.86	11.86	11.96	11.58	162.19M
November 04, 2025	11.4	11.62	11.62	11.62	11.36	134.96M
November 03, 2025	11.49	11.41	11.41	11.64	11.37	123.38M
October 31, 2025	11.72	11.49	11.49	11.74	11.49	143.53M
October 30, 2025	11.79	11.64	11.64	11.83	11.62	122.38M
October 29, 2025	12.31	11.81	11.81	12.36	11.75	165.62M
October 28, 2025	13.01	12.39	12.39	13.07	12.23	159.87M
October 27, 2025	12.92	12.97	12.97	13.06	12.83	151.67M
October 24, 2025	12.99	12.98	12.98	13.1	12.83	183.34M
October 23, 2025	13.03	12.97	12.97	13.1	12.84	80.65M
October 22, 2025	12.97	13.03	13.03	13.15	12.81	119.62M

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