Panda Financial Holding Corp., Ltd. (600599.SS) SHH
5.06
-0.27(-5.07%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.06
-0.27(-5.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 330,900 |
| April 02, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 273,400 |
| April 01, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 428,000 |
| March 31, 2026 | 6.02 | 5.9 | 5.9 | 6.14 | 5.9 | 2.41M |
| March 30, 2026 | 6.81 | 6.21 | 6.21 | 6.81 | 6.17 | 10.93M |
| March 27, 2026 | 5.87 | 6.49 | 6.49 | 6.49 | 5.87 | 8.33M |
| March 20, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0 |
| March 19, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 998,901 |
| March 18, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 1.17M |
| March 17, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.6 | 1.73M |
| March 16, 2026 | 5.24 | 5.34 | 5.34 | 5.34 | 5.18 | 3.48M |
| March 13, 2026 | 4.92 | 5.09 | 5.09 | 5.09 | 4.85 | 5.59M |
| March 12, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.75 | 6.47M |
| March 11, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 337,801 |
| March 10, 2026 | 4.19 | 4.4 | 4.4 | 4.4 | 4.18 | 3.75M |
| March 09, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 837,400 |
| March 06, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 999,800 |
| March 05, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 601,600 |
| March 04, 2026 | 4.88 | 4.88 | 4.88 | 4.95 | 4.88 | 1.08M |
| March 03, 2026 | 5.32 | 5.14 | 5.14 | 5.33 | 5.14 | 5.18M |
| March 02, 2026 | 5.63 | 5.41 | 5.41 | 5.76 | 5.4 | 3.97M |
| February 27, 2026 | 5.54 | 5.66 | 5.66 | 5.77 | 5.53 | 3.65M |
| February 26, 2026 | 5.91 | 5.67 | 5.67 | 5.91 | 5.67 | 7.21M |
| February 25, 2026 | 5.9 | 5.97 | 5.97 | 6.09 | 5.77 | 8.06M |
| February 24, 2026 | 6.13 | 6.07 | 6.07 | 6.25 | 6.07 | 2.77M |
| February 13, 2026 | 6.39 | 6.39 | 0 | 6.48 | 6.39 | 1.7M |
| February 12, 2026 | 7.08 | 6.73 | 0 | 7.1 | 6.73 | 2.49M |
| February 11, 2026 | 7.1 | 7.08 | 0 | 7.18 | 7.08 | 2.86M |
| February 10, 2026 | 7.11 | 7.11 | 0 | 7.22 | 7.09 | 3.69M |
| February 09, 2026 | 7.26 | 7.14 | 0 | 7.27 | 7.06 | 4.25M |
| February 06, 2026 | 7.17 | 7.27 | 0 | 7.39 | 7.17 | 3.6M |
| February 05, 2026 | 7.07 | 7.2 | 0 | 7.39 | 7.07 | 2.59M |
| February 04, 2026 | 7.21 | 7.24 | 0 | 7.3 | 7.06 | 3.15M |
| February 03, 2026 | 7.38 | 7.33 | 0 | 7.57 | 7.22 | 4.95M |
| February 02, 2026 | 7.25 | 7.58 | 0 | 7.9 | 7.25 | 5.76M |
| January 30, 2026 | 7.35 | 7.58 | 0 | 7.58 | 7.34 | 5.43M |
| January 29, 2026 | 7.28 | 7.22 | 0 | 7.45 | 7.06 | 5.71M |
| January 28, 2026 | 7.55 | 7.43 | 0 | 7.73 | 7.43 | 6.68M |
| January 27, 2026 | 8.09 | 7.82 | 0 | 8.12 | 7.82 | 4.99M |
| January 26, 2026 | 8.12 | 8.23 | 0 | 8.44 | 8.12 | 8.62M |
| January 23, 2026 | 8.5 | 8.55 | 0 | 8.63 | 8.5 | 3.83M |
| January 22, 2026 | 8.32 | 8.65 | 0 | 8.69 | 8.27 | 4.24M |
| January 21, 2026 | 8.31 | 8.32 | 0 | 8.46 | 8.29 | 2.52M |
| January 20, 2026 | 8.29 | 8.37 | 0 | 8.39 | 8.24 | 2.79M |
| January 19, 2026 | 8.5 | 8.32 | 0 | 8.5 | 8.13 | 4.55M |
| January 16, 2026 | 8.53 | 8.56 | 0 | 8.75 | 8.5 | 3.8M |
| January 15, 2026 | 8.51 | 8.46 | 0 | 8.64 | 8.41 | 3.57M |
| January 14, 2026 | 8.56 | 8.59 | 0 | 8.76 | 8.39 | 5.86M |
| January 13, 2026 | 8.32 | 8.72 | 0 | 8.73 | 8.2 | 7.38M |
| January 12, 2026 | 8.39 | 8.31 | 0 | 8.4 | 8.18 | 6.49M |
| January 09, 2026 | 8.16 | 8.49 | 0 | 8.79 | 8.16 | 9.2M |
| January 08, 2026 | 8.54 | 8.54 | 0 | 8.64 | 8.54 | 3.7M |
| January 07, 2026 | 9.05 | 8.99 | 0 | 9.14 | 8.99 | 6.77M |
| January 06, 2026 | 8.96 | 9.46 | 0 | 9.79 | 8.96 | 13.97M |
| January 05, 2026 | 9.43 | 9.43 | 0 | 9.43 | 9.43 | 958,300 |
| December 31, 2025 | 9.93 | 9.93 | 0 | 9.93 | 9.93 | 892,200 |
| December 30, 2025 | 10.45 | 10.45 | 0 | 10.45 | 10.45 | 1.06M |
| December 29, 2025 | 11 | 11 | 0 | 11 | 10.88 | 3.08M |
| December 26, 2025 | 9.83 | 10.48 | 0 | 10.48 | 9.73 | 11.51M |
| December 25, 2025 | 10.1 | 9.98 | 0 | 10.3 | 9.79 | 9.35M |