← Markets

Shanghai Pudong Development Bank Co., Ltd.

600000.SS · SHH

Market open9.100.230000 (+2.59%)

Historical prices

Open, high, low, close and volume for the selected range.

DateOpenHighLowCloseAdjustedVolume
July 20, 20269.109.109.099.109.10251.40K
July 20, 20269.109.109.109.109.10236.50K
July 20, 20269.099.109.099.109.10378.50K
July 20, 20269.059.099.059.089.08760.73K
July 20, 20269.039.059.029.059.05375.60K
July 20, 20269.049.059.039.039.03621.40K
July 20, 20269.059.059.049.059.05172.20K
July 20, 20269.059.059.039.059.05563.80K
July 20, 20269.059.059.049.059.05142.70K
July 20, 20269.069.069.049.059.05515.40K
July 20, 20269.059.059.049.059.05783.70K
July 20, 20269.059.059.049.049.04124.30K
July 20, 20269.059.059.049.059.05245.70K
July 20, 20269.059.059.049.059.05325.70K
July 20, 20269.029.049.029.049.04405.90K
July 20, 20269.049.049.029.039.03505.90K
July 20, 20269.049.049.029.049.04423.70K
July 20, 20269.039.049.029.039.03718.70K
July 20, 20269.039.049.029.029.02778.70K
July 20, 20269.079.079.039.039.031.25M
July 20, 20269.089.089.079.079.07104.00K
July 20, 20269.089.089.079.089.08118.50K
July 20, 20269.099.099.089.089.08306.60K
July 20, 20269.089.099.089.099.09372.10K
July 20, 20269.079.089.079.079.0781.00K
July 20, 20269.089.089.079.089.08336.83K
July 20, 20269.099.099.089.089.08282.90K
July 20, 20269.079.099.079.099.09438.00K
July 20, 20269.089.089.079.089.08115.70K
July 20, 20269.089.099.079.089.08179.20K
July 20, 20269.099.099.089.099.09210.00K
July 20, 20269.089.099.089.099.09496.56K
July 20, 20269.099.099.089.099.09222.70K
July 20, 20269.089.099.089.099.0976.90K
July 20, 20269.109.119.089.099.09459.40K
July 20, 20269.119.119.109.109.1052.70K
July 20, 20269.119.119.109.119.1169.10K
July 20, 20269.129.129.109.109.10206.90K
July 20, 20269.129.129.119.119.11224.90K
July 20, 20269.119.119.109.109.10166.10K
July 20, 20269.109.119.109.119.11133.40K
July 20, 20269.109.129.109.109.10274.59K
July 20, 20269.099.109.089.109.10426.10K
July 20, 20269.109.109.089.089.08713.83K
July 20, 20269.119.119.109.109.10248.10K
July 20, 20269.129.129.119.119.1177.40K
July 20, 20269.129.129.119.129.12150.60K
July 20, 20269.139.139.129.129.12258.70K
July 20, 20269.119.139.119.139.13348.90K
July 20, 20269.119.139.119.129.12180.50K
July 20, 20269.129.139.129.129.12269.50K
July 20, 20269.129.139.129.139.13274.70K
July 20, 20269.149.149.129.139.13128.40K
July 20, 20269.149.149.139.139.13331.30K
July 20, 20269.149.159.149.149.14374.70K
July 20, 20269.169.169.159.159.15425.70K
July 20, 20269.169.169.159.169.16702.70K
July 20, 20269.149.169.149.159.15885.13K
July 20, 20269.149.159.149.149.142.30M
July 20, 20269.139.139.129.139.13730.20K
July 20, 20269.139.139.129.139.1392.84K
July 20, 20269.129.139.129.139.13109.40K
July 20, 20269.139.139.129.139.13606.20K
July 20, 20269.129.139.129.139.1395.90K
July 20, 20269.129.149.129.139.131.15M
July 20, 20269.119.129.119.129.12804.70K
July 20, 20269.119.119.109.119.1199.90K
July 20, 20269.119.119.109.109.10190.30K
July 20, 20269.129.129.119.119.11105.90K
July 20, 20269.119.129.119.129.12569.90K
July 20, 20269.109.119.109.119.11119.20K
July 20, 20269.119.119.109.109.10138.70K
July 20, 20269.119.129.109.119.11209.20K
July 20, 20269.129.139.119.129.121.19M
July 20, 20269.119.129.119.129.12169.46K
July 20, 20269.129.129.119.119.11191.90K
July 20, 20269.109.129.099.119.11384.60K
July 20, 20269.119.119.109.119.1131.50K
July 20, 20269.119.119.119.119.11238.70K
July 20, 20269.109.119.109.119.11768.10K
July 20, 20269.119.119.109.109.10303.60K
July 20, 20269.109.119.109.109.10110.50K
July 20, 20269.119.119.109.109.1083.00K
July 20, 20269.119.119.109.119.11117.70K
July 20, 20269.119.119.109.109.10382.20K
July 20, 20269.109.119.109.119.11399.80K
July 20, 20269.109.119.109.119.11220.10K
July 20, 20269.099.109.099.109.1073.40K
July 20, 20269.119.119.109.109.10372.30K
July 20, 20269.109.119.089.119.11930.03K
July 20, 20269.109.109.109.109.10300.00
July 20, 20269.109.119.109.109.10186.90K
July 20, 20269.109.119.109.109.10116.10K
July 20, 20269.109.119.109.109.10130.70K
July 20, 20269.109.119.109.109.1042.60K
July 20, 20269.119.119.109.109.10160.50K
July 20, 20269.109.119.109.109.10124.00K
July 20, 20269.109.119.109.119.11312.70K
July 20, 20269.109.109.099.109.10250.20K
July 20, 20269.099.119.099.109.101.44M
July 20, 20269.099.109.089.109.10527.54K
July 20, 20269.089.099.089.089.08106.70K
July 20, 20269.099.099.089.099.0987.80K
July 20, 20269.099.099.089.099.0956.10K
July 20, 20269.099.099.089.099.091.75M
July 20, 20269.079.099.079.099.091.60M
July 20, 20269.059.089.059.089.08906.30K
July 20, 20269.059.069.059.059.0545.70K
July 20, 20269.059.069.059.069.06151.30K
July 20, 20269.069.069.059.069.0684.90K
July 20, 20269.059.069.059.069.0698.70K
July 20, 20269.069.069.059.069.0695.20K
July 20, 20269.069.069.059.059.0574.30K
July 20, 20269.049.069.039.069.06357.23K
July 20, 20269.049.049.039.049.04140.00K
July 20, 20269.029.049.029.049.04272.18K
July 20, 20269.039.039.029.039.0399.00K
July 20, 20269.029.039.029.039.03314.40K
July 20, 20269.039.039.029.039.03316.70K
July 20, 20269.049.049.039.049.04118.50K
July 20, 20269.059.059.049.059.05204.40K
July 20, 20269.059.059.049.059.0570.80K
July 20, 20269.069.069.049.059.05199.20K
July 20, 20269.069.069.059.069.0699.20K
July 20, 20269.069.079.059.059.05102.00K
July 20, 20269.079.079.069.079.0794.70K
July 20, 20269.069.079.069.079.07239.00K
July 20, 20269.079.089.079.079.07144.00K
July 20, 20269.079.089.079.089.08127.20K
July 20, 20269.089.089.079.079.07122.90K
July 20, 20269.079.089.079.079.07258.70K
July 20, 20269.089.089.079.079.07243.00K
July 20, 20269.079.089.069.089.08508.13K
July 20, 20269.079.079.069.069.0673.40K
July 20, 20269.079.079.069.079.07342.11K
July 20, 20269.089.089.079.079.07365.00K
July 20, 20269.079.089.079.079.07492.00K
July 20, 20269.079.089.079.089.08217.00K
July 20, 20269.079.089.069.079.07441.20K
July 20, 20269.069.079.069.079.07712.70K
July 20, 20269.069.079.059.069.061.14M
July 20, 20269.049.059.049.059.05974.90K
July 20, 20269.059.059.049.049.04695.40K
July 20, 20269.049.059.049.049.04142.90K
July 20, 20269.059.059.049.059.0516.20K
July 20, 20269.059.059.049.059.05368.30K
July 20, 20269.059.059.049.059.05216.80K
July 20, 20269.049.059.049.049.04324.80K
July 20, 20269.049.049.039.049.04469.30K
July 20, 20269.049.049.039.049.04277.80K
July 20, 20269.039.049.029.049.04677.20K
July 20, 20269.039.049.029.029.02295.30K
July 20, 20269.049.049.039.039.03261.30K
July 20, 20269.049.049.039.039.03272.70K
July 20, 20269.049.049.039.049.04254.90K
July 20, 20269.049.049.039.049.04263.10K
July 20, 20269.049.049.039.049.0428.04K
July 20, 20269.049.049.039.049.04373.10K
July 20, 20269.039.049.039.039.0322.40K
July 20, 20269.039.039.029.029.02174.90K
July 20, 20269.029.039.029.039.03328.50K
July 20, 20269.039.039.029.039.03363.20K
July 20, 20269.039.039.029.039.03167.90K
July 20, 20269.039.039.029.039.03156.60K
July 20, 20269.039.039.029.029.02177.70K
July 20, 20269.019.039.019.029.0221.30K
July 20, 20269.029.029.019.019.01156.60K
July 20, 20269.029.029.019.029.02220.10K
July 20, 20269.019.029.009.029.0230.60K
July 20, 20269.009.018.999.019.01409.90K
July 20, 20269.009.008.999.009.00126.90K
July 20, 20269.009.008.999.009.00614.80K
July 20, 20268.989.008.989.009.00662.20K
July 20, 20268.999.008.988.988.9827.60K
July 20, 20268.979.008.978.998.9951.60K
July 20, 20268.978.988.968.978.97346.40K
July 20, 20268.978.988.968.968.96178.40K
July 20, 20268.988.988.978.978.97285.70K
July 20, 20268.978.998.978.998.99287.50K
July 20, 20268.998.998.978.988.98334.30K
July 20, 20268.999.008.988.998.99374.50K
July 20, 20268.998.998.988.998.99157.90K
July 20, 20269.009.008.989.009.00804.40K
July 20, 20269.009.008.988.998.99453.80K
July 20, 20268.999.008.998.998.99428.90K
July 20, 20269.009.008.999.009.00261.10K
July 20, 20269.009.008.998.998.99377.50K
July 20, 20269.009.008.998.998.99423.00K
July 20, 20269.009.018.998.998.99716.20K
July 20, 20269.009.019.009.019.01835.80K
July 20, 20269.019.019.009.009.00349.00K
July 20, 20268.989.018.989.019.0123.60K
July 20, 20268.968.998.968.988.9840.40K
July 20, 20268.968.978.968.968.96354.30K
July 20, 20268.968.968.958.968.9627.20K
July 20, 20268.948.968.948.958.9544.70K
July 20, 20268.948.958.928.948.9425.90K
July 20, 20268.928.958.928.948.9437.10K
July 20, 20268.928.948.928.928.9216.30K
July 20, 20268.898.928.898.918.91838.80K
July 20, 20268.878.908.868.908.90559.90K
July 20, 20268.878.898.868.878.8712.50K
July 20, 20268.878.878.858.878.87429.30K
July 20, 20268.888.888.858.878.8754.30K
July 20, 20268.878.898.878.888.88378.10K
July 20, 20268.878.898.868.878.8743.30K
July 20, 20268.888.898.838.868.8619.60K
July 20, 20268.918.918.868.898.89807.90K
July 20, 20268.888.928.888.918.91701.08K
July 20, 20268.848.908.848.898.8926.70K
July 20, 20268.858.858.818.848.8427.20K