Shanghai - Delayed Quote
CNY
Shanghai Pudong Development Bank Co., Ltd. (600000.SS)
10.02
+0.03
(+0.30%)
At close: October 30 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.98
10.04
9.90
10.02
10.02
64,886,491
Oct 29, 2026
9.85
10.01
9.84
9.99
9.99
75,394,914
Oct 28, 2026
9.80
9.93
9.73
9.85
9.85
64,727,635
Oct 27, 2026
9.56
9.87
9.53
9.82
9.82
80,753,036
Oct 26, 2026
9.48
9.68
9.45
9.62
9.62
79,376,050
Oct 23, 2026
9.69
9.73
9.52
9.53
9.53
75,592,632
Oct 22, 2026
9.66
9.73
9.55
9.62
9.62
62,529,869
Oct 21, 2026
9.72
9.76
9.61
9.66
9.66
46,256,249
Oct 20, 2026
9.79
9.86
9.68
9.76
9.76
60,513,255
Oct 19, 2026
9.72
9.84
9.65
9.78
9.78
54,074,699
Oct 16, 2026
9.60
9.79
9.53
9.73
9.73
92,294,209
Oct 15, 2026
9.65
9.70
9.53
9.64
9.64
68,574,299
Oct 14, 2026
9.60
9.71
9.57
9.65
9.65
59,539,771
Oct 13, 2026
9.67
9.70
9.57
9.59
9.59
68,029,002
Oct 12, 2026
9.59
9.70
9.55
9.67
9.67
66,288,007
Oct 9, 2026
9.70
9.74
9.54
9.54
9.54
94,795,849
Oct 8, 2026
9.45
9.71
9.41
9.70
9.70
115,026,850
Sep 30, 2026
9.22
9.49
9.16
9.48
9.48
147,484,820
Sep 29, 2026
9.15
9.25
9.09
9.18
9.18
80,509,739
Sep 28, 2026
9.03
9.18
9.00
9.16
9.16
118,485,298
Sep 24, 2026
8.99
9.05
8.97
9.00
9.00
52,836,397
Sep 23, 2026
9.02
9.05
8.95
8.98
8.98
51,124,386
Sep 22, 2026
9.03
9.07
8.97
9.04
9.04
53,266,728
Sep 21, 2026
9.04
9.06
8.91
9.01
9.01
65,906,232
Sep 18, 2026
9.05
9.15
9.00
9.07
9.07
51,759,299
Sep 17, 2026
9.10
9.14
9.03
9.06
9.06
45,671,103
Sep 16, 2026
9.17
9.20
9.00
9.10
9.10
72,340,449
Sep 15, 2026
9.39
9.42
9.16
9.18
9.18
89,356,179
Sep 14, 2026
9.28
9.43
9.24
9.40
9.40
77,187,101
Sep 11, 2026
9.35
9.35
9.22
9.26
9.26
65,327,293
Sep 10, 2026
9.22
9.36
9.19
9.35
9.35
59,774,258
Sep 9, 2026
9.25
9.29
9.21
9.23
9.23
50,532,458
Sep 8, 2026
9.21
9.34
9.21
9.28
9.28
40,377,931
Sep 7, 2026
9.43
9.46
9.19
9.23
9.23
86,711,332
Sep 4, 2026
9.27
9.45
9.26
9.43
9.43
75,765,982
Sep 3, 2026
9.24
9.47
9.22
9.27
9.27
89,817,155
Sep 2, 2026
9.35
9.43
9.25
9.28
9.28
67,036,450
Sep 1, 2026
9.13
9.36
9.10
9.35
9.35
102,669,612
Aug 31, 2026
9.01
9.18
9.00
9.16
9.16
99,682,464
Aug 28, 2026
9.01
9.04
8.95
9.00
9.00
58,786,810
Aug 27, 2026
9.18
9.20
8.98
9.07
9.07
95,810,090
Aug 26, 2026
9.05
9.25
9.02
9.21
9.21
95,070,325
Aug 25, 2026
9.24
9.28
9.06
9.08
9.08
88,175,624
Aug 24, 2026
9.01
9.24
9.00
9.22
9.22
79,110,605
Aug 21, 2026
9.09
9.15
9.03
9.05
9.05
51,270,289
Aug 20, 2026
9.03
9.14
8.98
9.11
9.11
67,301,818
Aug 19, 2026
9.01
9.09
8.98
9.08
9.08
75,224,827
Aug 18, 2026
9.07
9.08
8.96
8.97
8.97
61,062,686
Aug 17, 2026
9.09
9.09
8.98
9.04
9.04
57,152,651
Aug 14, 2026
9.14
9.17
9.06
9.10
9.10
43,623,082
Aug 13, 2026
9.16
9.20
9.10
9.18
9.18
52,886,030
Aug 12, 2026
9.21
9.22
9.12
9.17
9.17
46,782,493
Aug 11, 2026
9.27
9.34
9.18
9.21
9.21
50,942,433
Aug 10, 2026
9.20
9.38
9.16
9.29
9.29
62,542,539
Aug 7, 2026
9.26
9.29
9.14
9.21
9.21
56,545,722
Aug 6, 2026
9.28
9.35
9.16
9.29
9.29
67,232,905
Aug 5, 2026
9.49
9.49
9.23
9.26
9.26
79,549,874
Aug 4, 2026
9.56
9.58
9.35
9.40
9.40
83,461,320
Aug 3, 2026
9.51
9.65
9.45
9.63
9.63
89,862,757
Jul 31, 2026
9.59
9.59
9.28
9.51
9.51
138,263,755
Jul 30, 2026
9.26
9.72
9.25
9.71
9.71
161,746,160
Jul 29, 2026
9.19
9.35
9.17
9.28
9.28
110,962,683
Jul 28, 2026
9.12
9.21
9.04
9.19
9.19
102,060,442
Jul 27, 2026
9.00
9.13
8.96
9.05
9.05
55,723,092
Jul 24, 2026
9.08
9.12
9.02
9.04
9.04
50,675,120
Jul 23, 2026
8.92
9.06
8.91
9.05
9.05
50,118,945
Jul 22, 2026
8.93
9.01
8.78
9.01
9.01
79,311,118
Jul 21, 2026
9.12
9.22
8.90
8.95
8.95
109,608,680
Jul 20, 2026
8.85
9.17
8.80
9.14
9.14
114,192,779
Jul 17, 2026
8.85
8.97
8.82
8.87
8.87
79,624,033
Jul 16, 2026
0.42
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
8.92
8.94
8.80
8.85
8.85
75,582,633
Jul 15, 2026
9.08
9.32
9.06
9.31
8.89
104,758,150
Jul 14, 2026
9.20
9.21
9.07
9.16
8.75
81,396,248
Jul 13, 2026
9.04
9.21
9.01
9.19
8.78
75,761,962
Jul 10, 2026
8.98
9.11
8.92
9.06
8.65
76,502,191
Jul 9, 2026
8.97
9.01
8.87
8.98
8.57
49,029,732
Jul 8, 2026
8.85
9.03
8.79
9.00
8.59
54,468,742
Jul 7, 2026
8.89
8.97
8.78
8.89
8.49
51,779,460
Jul 6, 2026
8.68
8.93
8.62
8.92
8.52
79,376,206
Jul 3, 2026
8.69
8.82
8.59
8.69
8.30
69,513,349
Jul 2, 2026
8.71
8.84
8.56
8.70
8.31
71,137,604
Jul 1, 2026
8.58
8.75
8.54
8.65
8.26
53,417,711
Jun 30, 2026
8.69
8.70
8.49
8.61
8.22
68,434,092
Jun 29, 2026
8.75
8.78
8.49
8.73
8.34
68,098,356
Jun 26, 2026
8.86
8.89
8.70
8.76
8.36
52,607,831
Jun 25, 2026
8.85
8.93
8.82
8.85
8.45
65,829,690
Jun 24, 2026
9.26
9.27
8.90
8.90
8.50
107,526,621
Jun 23, 2026
9.14
9.35
9.13
9.28
8.86
83,391,753
Jun 22, 2026
9.03
9.22
8.98
9.16
8.75
74,510,266
Jun 18, 2026
9.20
9.25
9.07
9.09
8.68
83,656,385
Jun 17, 2026
9.48
9.55
9.22
9.24
8.82
77,190,400
Jun 16, 2026
9.50
9.56
9.42
9.46
9.03
54,422,958
Jun 15, 2026
9.68
9.72
9.47
9.53
9.10
87,932,132
Jun 12, 2026
9.50
9.71
9.40
9.67
9.23
94,049,852
Jun 11, 2026
9.59
9.61
9.48
9.55
9.12
72,499,667
Jun 10, 2026
9.37
9.59
9.34
9.59
9.16
109,903,540
Jun 9, 2026
9.33
9.44
9.29
9.37
8.95
70,801,807
Jun 8, 2026
9.30
9.43
9.23
9.37
8.95
80,886,957
Jun 5, 2026
9.18
9.35
9.18
9.34
8.92
74,572,522
Jun 4, 2026
9.27
9.30
9.19
9.19
8.78
56,092,641
Jun 3, 2026
9.28
9.31
9.17
9.25
8.83
71,007,326
Jun 2, 2026
9.30
9.43
9.26
9.31
8.89
72,778,238
Jun 1, 2026
9.32
9.35
9.20
9.32
8.90
75,072,117
May 29, 2026
9.18
9.38
9.13
9.37
8.95
93,330,300
May 28, 2026
9.42
9.46
9.14
9.21
8.79
83,665,520
May 27, 2026
9.29
9.54
9.26
9.43
9.00
134,548,971
May 26, 2026
9.10
9.32
9.09
9.27
8.85
146,437,454
May 25, 2026
8.94
9.12
8.91
9.08
8.67
92,598,961
May 22, 2026
8.88
9.03
8.75
8.96
8.56
99,003,358
May 21, 2026
8.94
8.96
8.85
8.86
8.46
82,548,797
May 20, 2026
8.93
8.97
8.85
8.94
8.54
94,375,264
May 19, 2026
9.08
9.17
8.94
8.95
8.55
127,456,859
May 18, 2026
9.04
9.13
9.01
9.08
8.67
122,357,134
May 15, 2026
9.00
9.22
8.93
9.07
8.66
171,982,587
May 14, 2026
9.02
9.13
8.92
9.02
8.61
121,425,471
May 13, 2026
9.04
9.07
9.01
9.03
8.62
84,264,336
May 12, 2026
9.08
9.11
9.02
9.03
8.62
77,713,958
May 11, 2026
9.07
9.09
9.03
9.09
8.68
130,287,213
May 8, 2026
9.08
9.13
9.05
9.07
8.66
89,269,033
May 7, 2026
9.18
9.20
9.09
9.09
8.68
71,972,489
May 6, 2026
9.27
9.29
9.16
9.18
8.77
87,935,791
Apr 30, 2026
9.36
9.37
9.25
9.27
8.85
78,438,804
Apr 29, 2026
9.36
9.39
9.32
9.38
8.96
61,495,033
Apr 28, 2026
9.34
9.38
9.25
9.37
8.95
59,454,959
Apr 27, 2026
9.44
9.50
9.34
9.36
8.94
87,281,494
Apr 24, 2026
9.53
9.62
9.43
9.45
9.02
84,859,017
Apr 23, 2026
9.60
9.65
9.51
9.54
9.11
80,624,665
Apr 22, 2026
9.71
9.73
9.59
9.61
9.18
68,590,467
Apr 21, 2026
9.78
9.87
9.70
9.72
9.28
72,849,013
Apr 20, 2026
9.85
9.91
9.78
9.78
9.34
68,116,917
Apr 17, 2026
9.97
10.00
9.85
9.86
9.42
57,933,037
Apr 16, 2026
10.12
10.17
9.98
10.00
9.55
43,702,319
Apr 15, 2026
10.05
10.13
10.03
10.11
9.65
43,000,230
Apr 14, 2026
9.86
10.05
9.85
10.05
9.60
52,251,153
Apr 13, 2026
9.87
9.88
9.78
9.86
9.42
42,812,229
Apr 10, 2026
9.93
9.95
9.86
9.89
9.44
42,658,461
Apr 9, 2026
10.07
10.12
9.93
9.93
9.48
46,094,152
Apr 8, 2026
10.00
10.11
9.95
10.09
9.63
48,272,446
Apr 7, 2026
10.12
10.17
9.95
9.98
9.53
37,882,609
Apr 3, 2026
10.25
10.25
10.08
10.12
9.66
41,151,821
Apr 2, 2026
10.25
10.37
10.21
10.25
9.79
41,638,322
Apr 1, 2026
10.20
10.37
10.18
10.24
9.78
57,416,463
Mar 31, 2026
10.01
10.28
9.95
10.18
9.72
96,580,613
Mar 30, 2026
9.97
10.02
9.91
10.01
9.56
38,507,357
Mar 27, 2026
10.01
10.12
9.98
10.02
9.57
39,243,944
Mar 26, 2026
10.07
10.18
10.03
10.06
9.61
36,081,386
Mar 25, 2026
10.06
10.12
9.94
10.10
9.64
45,678,402
Mar 24, 2026
9.95
10.12
9.89
10.04
9.59
60,985,887
Mar 23, 2026
10.23
10.23
9.85
9.86
9.42
93,394,504
Mar 20, 2026
10.33
10.46
10.28
10.28
9.82
74,883,607
Mar 19, 2026
10.32
10.40
10.25
10.32
9.85
75,867,153
Mar 18, 2026
10.38
10.42
10.30
10.37
9.90
65,221,883
Mar 17, 2026
10.27
10.42
10.27
10.38
9.91
76,260,073
Mar 16, 2026
10.22
10.32
10.22
10.29
9.83
66,490,467
Mar 13, 2026
10.16
10.41
10.13
10.26
9.80
99,676,711
Mar 12, 2026
10.04
10.20
10.01
10.18
9.72
89,418,328
Mar 11, 2026
9.97
10.10
9.85
10.07
9.62
100,884,566
Mar 10, 2026
9.83
9.99
9.80
9.96
9.51
64,916,390
Mar 9, 2026
9.83
10.02
9.77
9.85
9.41
116,840,499
Mar 6, 2026
9.74
9.90
9.71
9.89
9.44
72,726,022
Mar 5, 2026
9.56
9.81
9.56
9.78
9.34
119,745,268
Mar 4, 2026
9.69
9.70
9.43
9.60
9.17
161,755,557
Mar 3, 2026
9.66
9.82
9.61
9.73
9.29
112,936,428
Mar 2, 2026
9.69
9.77
9.58
9.68
9.24
73,404,604
Feb 27, 2026
9.73
9.84
9.70
9.72
9.28
80,281,023
Feb 26, 2026
9.80
9.83
9.69
9.73
9.29
76,025,001
Feb 25, 2026
9.90
9.94
9.79
9.79
9.35
87,423,426
Feb 24, 2026
9.98
10.02
9.90
9.90
9.45
54,739,335
Feb 13, 2026
9.98
10.03
9.88
9.89
9.44
70,040,725
Feb 12, 2026
10.17
10.18
9.96
9.98
9.53
98,376,257
Feb 11, 2026
10.18
10.19
10.11
10.17
9.71
39,338,830
Feb 10, 2026
10.19
10.24
10.15
10.18
9.72
46,429,780
Feb 9, 2026
10.11
10.24
10.08
10.18
9.72
61,171,546
Feb 6, 2026
10.24
10.27
10.06
10.12
9.66
75,925,550
Feb 5, 2026
10.15
10.28
10.13
10.23
9.77
97,223,688
Feb 4, 2026
10.00
10.15
9.98
10.13
9.67
67,248,961
Feb 3, 2026
10.06
10.07
9.91
10.02
9.57
77,669,459
Feb 2, 2026
10.07
10.25
10.03
10.06
9.61
105,771,232
Jan 30, 2026
10.14
10.28
10.01
10.04
9.59
110,436,836
Jan 29, 2026
10.03
10.19
9.88
10.15
9.69
182,164,726
Jan 28, 2026
10.20
10.26
10.01
10.05
9.60
140,090,242
Jan 27, 2026
10.34
10.40
10.18
10.20
9.74
95,430,026
Jan 26, 2026
10.49
10.53
10.34
10.35
9.88
149,077,101
Jan 23, 2026
10.63
10.66
10.47
10.51
10.04
132,324,449
Jan 22, 2026
10.74
10.90
10.60
10.63
10.15
152,975,450
Jan 21, 2026
11.03
11.06
10.71
10.74
10.26
96,262,217
Jan 20, 2026
11.10
11.11
10.94
11.03
10.53
73,525,878
Jan 19, 2026
10.99
11.21
10.93
11.12
10.62
73,155,055
Jan 16, 2026
11.19
11.27
10.88
11.04
10.54
126,811,321
Jan 15, 2026
11.22
11.26
11.16
11.16
10.66
69,278,313
Jan 14, 2026
11.61
11.64
11.22
11.24
10.73
136,564,445
Jan 13, 2026
11.72
11.75
11.54
11.57
11.05
49,620,112
Jan 12, 2026
11.55
11.68
11.51
11.66
11.13
60,110,177
Jan 9, 2026
11.56
11.57
11.46
11.54
11.02
42,361,629
Jan 8, 2026
11.78
11.78
11.48
11.54
11.02
80,017,314
Jan 7, 2026
11.91
11.98
11.76
11.79
11.26
70,474,220
Jan 6, 2026
11.78
12.03
11.71
12.00
11.46
121,375,398
Jan 5, 2026
12.47
12.48
11.80
11.82
11.29
122,284,342
Dec 31, 2025
12.35
12.45
12.14
12.44
11.88
82,445,909
Dec 30, 2025
12.17
12.41
12.10
12.39
11.83
74,051,075
Dec 29, 2025
11.74
12.22
11.68
12.17
11.62
87,875,772
Dec 26, 2025
11.77
11.82
11.71
11.72
11.19
29,816,927
Dec 25, 2025
11.80
11.86
11.74
11.77
11.24
30,326,271
Dec 24, 2025
11.83
11.90
11.75
11.81
11.28
46,510,627
Dec 23, 2025
11.67
11.88
11.62
11.83
11.30
61,488,273
Dec 22, 2025
11.65
11.69
11.54
11.64
11.11
49,907,269
Dec 19, 2025
11.72
11.80
11.65
11.69
11.16
67,815,119
Dec 18, 2025
11.59
11.79
11.48
11.78
11.25
69,201,006
Dec 17, 2025
11.54
11.67
11.45
11.54
11.02
60,894,791
Dec 16, 2025
11.67
11.72
11.42
11.55
11.03
86,733,417
Dec 15, 2025
11.59
11.75
11.50
11.66
11.13
111,508,150
Dec 12, 2025
11.41
11.61
11.35
11.61
11.09
145,372,658
Dec 11, 2025
11.30
11.45
11.22
11.44
10.92
107,586,743
Dec 10, 2025
11.32
11.33
11.14
11.28
10.77
70,831,411
Dec 9, 2025
11.41
11.43
11.31
11.32
10.81
58,585,930
Dec 8, 2025
11.26
11.43
11.23
11.39
10.88
89,418,386
Dec 5, 2025
11.23
11.32
11.14
11.26
10.75
56,770,710
Dec 4, 2025
11.33
11.33
11.15
11.25
10.74
45,066,850
Dec 3, 2025
11.42
11.50
11.30
11.30
10.79
65,916,685
Dec 2, 2025
11.51
11.58
11.43
11.45
10.93
50,331,401
Dec 1, 2025
11.41
11.55
11.37
11.54
11.02
68,000,214
Nov 28, 2025
11.60
11.70
11.46
11.48
10.96
79,682,706
Nov 27, 2025
11.42
11.78
11.31
11.62
11.10
93,698,611
Nov 26, 2025
11.63
11.67
11.45
11.48
10.96
60,876,972
Nov 25, 2025
11.53
11.64
11.45
11.61
11.09
55,709,457
Nov 24, 2025
11.54
11.65
11.49
11.53
11.01
94,815,363
Nov 21, 2025
11.70
11.74
11.50
11.52
11.00
100,248,709
Nov 20, 2025
11.54
11.81
11.49
11.70
11.17
116,125,007
Nov 19, 2025
11.43
11.62
11.40
11.56
11.04
93,264,386
Nov 18, 2025
11.35
11.45
11.25
11.45
10.93
56,503,139
Nov 17, 2025
11.60
11.65
11.35
11.37
10.86
98,485,526
Nov 14, 2025
11.61
11.77
11.61
11.62
11.10
113,543,245
Nov 13, 2025
11.66
11.72
11.51
11.66
11.13
121,769,523
Nov 12, 2025
11.69
11.92
11.66
11.68
11.15
150,937,630
Nov 11, 2025
11.67
11.73
11.60
11.67
11.14
78,910,662
Nov 10, 2025
11.65
11.80
11.61
11.69
11.16
90,615,790
Nov 7, 2025
11.64
11.75
11.59
11.70
11.17
93,125,152
Nov 6, 2025
11.80
11.80
11.59
11.66
11.13
127,867,343
Nov 5, 2025
11.64
11.96
11.58
11.86
11.32
162,186,560
Nov 4, 2025
11.40
11.63
11.36
11.62
11.10
134,964,340
Nov 3, 2025
11.49
11.64
11.37
11.41
10.90
123,384,169
Oct 31, 2025
11.72
11.74
11.49
11.49
10.97
143,534,203
Oct 30, 2025
11.79
11.83
11.62
11.64
11.11
122,375,784
