Comparing Back to the side-by-side chart ↗
Shanghai Pudong Development Bank Co Ltd (600000.SHG) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.60 | 9.79 | 9.53 | 9.73 | +0.93% | 92,294,209 |
| 2026-10-15 | 9.65 | 9.70 | 9.53 | 9.64 | -0.10% | 68,574,299 |
| 2026-10-14 | 9.60 | 9.71 | 9.57 | 9.65 | +0.63% | 59,539,771 |
| 2026-10-13 | 9.67 | 9.70 | 9.57 | 9.59 | -0.83% | 68,029,002 |
| 2026-10-12 | 9.59 | 9.70 | 9.55 | 9.67 | +1.36% | 66,288,007 |
| 2026-10-09 | 9.70 | 9.74 | 9.54 | 9.54 | -1.65% | 94,795,849 |
| 2026-10-08 | 9.45 | 9.71 | 9.41 | 9.70 | +2.32% | 115,026,850 |
| 2026-09-30 | 9.22 | 9.49 | 9.16 | 9.48 | +3.27% | 147,484,820 |
| 2026-09-29 | 9.15 | 9.25 | 9.09 | 9.18 | +0.22% | 80,509,739 |
| 2026-09-28 | 9.03 | 9.18 | 9.00 | 9.16 | +1.78% | 118,485,298 |
| 2026-09-24 | 8.99 | 9.05 | 8.97 | 9.00 | +0.22% | 52,836,397 |
| 2026-09-23 | 9.02 | 9.05 | 8.95 | 8.98 | -0.66% | 51,124,386 |
| 2026-09-22 | 9.03 | 9.07 | 8.97 | 9.04 | +0.33% | 53,266,728 |
| 2026-09-21 | 9.04 | 9.06 | 8.91 | 9.01 | -0.66% | 65,906,232 |
| 2026-09-18 | 9.05 | 9.15 | 9.00 | 9.07 | +0.11% | 51,759,299 |
| 2026-09-17 | 9.10 | 9.14 | 9.03 | 9.06 | -0.44% | 45,671,103 |
| 2026-09-16 | 9.17 | 9.20 | 9.00 | 9.10 | -0.87% | 72,340,449 |
| 2026-09-15 | 9.39 | 9.42 | 9.16 | 9.18 | -2.34% | 89,356,179 |
| 2026-09-14 | 9.28 | 9.43 | 9.24 | 9.40 | +1.51% | 77,187,101 |
| 2026-09-11 | 9.35 | 9.35 | 9.22 | 9.26 | -0.96% | 65,327,293 |
| 2026-09-10 | 9.22 | 9.36 | 9.19 | 9.35 | +1.30% | 59,774,258 |
| 2026-09-09 | 9.25 | 9.29 | 9.21 | 9.23 | -0.54% | 50,532,458 |
| 2026-09-08 | 9.21 | 9.34 | 9.21 | 9.28 | +0.54% | 40,377,931 |
| 2026-09-07 | 9.43 | 9.46 | 9.19 | 9.23 | -2.12% | 86,711,332 |
| 2026-09-04 | 9.27 | 9.45 | 9.26 | 9.43 | +1.73% | 75,765,982 |
| 2026-09-03 | 9.24 | 9.47 | 9.22 | 9.27 | -0.11% | 89,817,155 |
| 2026-09-02 | 9.35 | 9.43 | 9.25 | 9.28 | -0.75% | 67,036,450 |
| 2026-09-01 | 9.13 | 9.36 | 9.10 | 9.35 | +2.07% | 102,669,612 |
| 2026-08-31 | 9.01 | 9.18 | 9.00 | 9.16 | +1.78% | 99,682,464 |
| 2026-08-28 | 9.01 | 9.04 | 8.95 | 9.00 | -0.77% | 58,786,810 |
| 2026-08-27 | 9.18 | 9.20 | 8.98 | 9.07 | -1.52% | 95,810,090 |
| 2026-08-26 | 9.05 | 9.25 | 9.02 | 9.21 | +1.43% | 95,070,325 |
| 2026-08-25 | 9.24 | 9.28 | 9.06 | 9.08 | -1.52% | 88,175,624 |
| 2026-08-24 | 9.01 | 9.24 | 9.00 | 9.22 | +1.88% | 79,110,605 |
| 2026-08-21 | 9.09 | 9.15 | 9.03 | 9.05 | -0.66% | 51,270,289 |
| 2026-08-20 | 9.03 | 9.14 | 8.98 | 9.11 | +0.33% | 67,301,818 |
| 2026-08-19 | 9.01 | 9.09 | 8.98 | 9.08 | +1.23% | 75,224,827 |
| 2026-08-18 | 9.07 | 9.08 | 8.96 | 8.97 | -0.77% | 61,062,686 |
| 2026-08-17 | 9.09 | 9.09 | 8.98 | 9.04 | -0.66% | 57,152,651 |
| 2026-08-14 | 9.14 | 9.17 | 9.06 | 9.10 | -0.87% | 43,623,082 |
| 2026-08-13 | 9.16 | 9.20 | 9.10 | 9.18 | +0.11% | 52,886,030 |
| 2026-08-12 | 9.21 | 9.22 | 9.12 | 9.17 | -0.43% | 46,782,493 |
| 2026-08-11 | 9.27 | 9.34 | 9.18 | 9.21 | -0.86% | 50,942,433 |
| 2026-08-10 | 9.20 | 9.38 | 9.16 | 9.29 | +0.87% | 62,542,539 |
| 2026-08-07 | 9.26 | 9.29 | 9.14 | 9.21 | -0.86% | 56,545,722 |
| 2026-08-06 | 9.28 | 9.35 | 9.16 | 9.29 | +0.32% | 67,232,905 |
| 2026-08-05 | 9.49 | 9.49 | 9.23 | 9.26 | -1.49% | 79,549,874 |
| 2026-08-04 | 9.56 | 9.58 | 9.35 | 9.40 | -2.39% | 83,461,320 |
| 2026-08-03 | 9.51 | 9.65 | 9.45 | 9.63 | +1.26% | 89,862,757 |
| 2026-07-31 | 9.59 | 9.59 | 9.28 | 9.51 | -2.06% | 138,263,755 |
| 2026-07-30 | 9.26 | 9.72 | 9.25 | 9.71 | +4.63% | 161,746,160 |
| 2026-07-29 | 9.19 | 9.35 | 9.17 | 9.28 | +0.98% | 110,962,683 |
| 2026-07-28 | 9.12 | 9.21 | 9.04 | 9.19 | +1.55% | 102,060,442 |
| 2026-07-27 | 9.00 | 9.13 | 8.96 | 9.05 | +0.11% | 55,723,092 |
| 2026-07-24 | 9.08 | 9.12 | 9.02 | 9.04 | -0.11% | 50,675,120 |
| 2026-07-23 | 8.92 | 9.06 | 8.91 | 9.05 | +0.44% | 50,118,945 |
| 2026-07-22 | 8.93 | 9.01 | 8.78 | 9.01 | +0.67% | 79,311,118 |
| 2026-07-21 | 9.12 | 9.22 | 8.90 | 8.95 | -2.08% | 109,608,680 |
| 2026-07-20 | 8.85 | 9.17 | 8.80 | 9.14 | +3.04% | 114,192,779 |
| 2026-07-17 | 8.85 | 8.97 | 8.82 | 8.87 | +0.23% | 79,624,033 |
| 2026-07-16 | 8.92 | 8.94 | 8.80 | 8.85 | -4.94% | 75,582,633 |
| 2026-07-15 | 9.08 | 9.32 | 9.06 | 9.31 | +1.64% | 104,758,150 |
| 2026-07-14 | 9.20 | 9.21 | 9.07 | 9.16 | -0.33% | 81,396,248 |
| 2026-07-13 | 9.04 | 9.21 | 9.01 | 9.19 | +1.43% | 75,761,962 |
| 2026-07-10 | 8.98 | 9.11 | 8.92 | 9.06 | +0.89% | 76,502,191 |
| 2026-07-09 | 8.97 | 9.01 | 8.87 | 8.98 | -0.22% | 49,029,732 |
| 2026-07-08 | 8.85 | 9.03 | 8.79 | 9.00 | +1.24% | 54,468,742 |
| 2026-07-07 | 8.89 | 8.97 | 8.78 | 8.89 | -0.34% | 51,779,460 |
| 2026-07-06 | 8.68 | 8.93 | 8.62 | 8.92 | +2.65% | 79,376,206 |
| 2026-07-03 | 8.69 | 8.82 | 8.59 | 8.69 | -0.11% | 69,513,349 |
| 2026-07-02 | 8.71 | 8.84 | 8.56 | 8.70 | +0.58% | 71,137,604 |
| 2026-07-01 | 8.58 | 8.75 | 8.54 | 8.65 | +0.46% | 53,417,711 |
| 2026-06-30 | 8.69 | 8.70 | 8.49 | 8.61 | -1.37% | 68,434,092 |
| 2026-06-29 | 8.75 | 8.78 | 8.49 | 8.73 | -0.34% | 68,098,356 |
| 2026-06-26 | 8.86 | 8.89 | 8.70 | 8.76 | -1.02% | 52,607,831 |
| 2026-06-25 | 8.85 | 8.93 | 8.82 | 8.85 | -0.56% | 65,829,690 |
| 2026-06-24 | 9.26 | 9.27 | 8.90 | 8.90 | -4.09% | 107,526,621 |
| 2026-06-23 | 9.14 | 9.35 | 9.13 | 9.28 | +1.31% | 83,391,753 |
| 2026-06-22 | 9.03 | 9.22 | 8.98 | 9.16 | +0.77% | 74,510,266 |
| 2026-06-18 | 9.20 | 9.25 | 9.07 | 9.09 | -1.62% | 83,656,385 |
| 2026-06-17 | 9.48 | 9.55 | 9.22 | 9.24 | -2.33% | 77,190,400 |
| 2026-06-16 | 9.50 | 9.56 | 9.42 | 9.46 | -0.73% | 54,422,958 |
| 2026-06-15 | 9.68 | 9.72 | 9.47 | 9.53 | -1.45% | 87,932,132 |
| 2026-06-12 | 9.50 | 9.71 | 9.40 | 9.67 | +1.26% | 94,049,852 |
| 2026-06-11 | 9.59 | 9.61 | 9.48 | 9.55 | -0.42% | 72,499,667 |
| 2026-06-10 | 9.37 | 9.59 | 9.34 | 9.59 | +2.35% | 109,903,540 |
| 2026-06-09 | 9.33 | 9.44 | 9.29 | 9.37 | +0.00% | 70,801,807 |
| 2026-06-08 | 9.30 | 9.43 | 9.23 | 9.37 | +0.32% | 80,886,957 |
| 2026-06-05 | 9.18 | 9.35 | 9.18 | 9.34 | +1.63% | 74,572,522 |
| 2026-06-04 | 9.27 | 9.30 | 9.19 | 9.19 | -0.65% | 56,092,641 |
| 2026-06-03 | 9.28 | 9.31 | 9.17 | 9.25 | -0.64% | 71,007,326 |
| 2026-06-02 | 9.30 | 9.43 | 9.26 | 9.31 | -0.11% | 72,778,238 |
| 2026-06-01 | 9.32 | 9.35 | 9.20 | 9.32 | -0.53% | 75,072,117 |
| 2026-05-29 | 9.18 | 9.38 | 9.13 | 9.37 | +1.74% | 93,330,300 |
| 2026-05-28 | 9.42 | 9.46 | 9.14 | 9.21 | -2.33% | 83,665,520 |
| 2026-05-27 | 9.29 | 9.54 | 9.26 | 9.43 | +1.73% | 134,548,971 |
| 2026-05-26 | 9.10 | 9.32 | 9.09 | 9.27 | +2.09% | 146,437,454 |
| 2026-05-25 | 8.94 | 9.12 | 8.91 | 9.08 | +1.34% | 92,598,961 |
| 2026-05-22 | 8.88 | 9.03 | 8.75 | 8.96 | +1.13% | 99,003,358 |
| 2026-05-21 | 8.94 | 8.96 | 8.85 | 8.86 | -0.89% | 82,548,797 |
| 2026-05-20 | 8.93 | 8.97 | 8.85 | 8.94 | -0.11% | 94,375,264 |
| 2026-05-19 | 9.08 | 9.17 | 8.94 | 8.95 | -1.43% | 127,456,859 |
| 2026-05-18 | 9.04 | 9.13 | 9.01 | 9.08 | +0.11% | 122,357,134 |
| 2026-05-15 | 9.00 | 9.22 | 8.93 | 9.07 | +0.55% | 171,982,587 |
| 2026-05-14 | 9.02 | 9.13 | 8.92 | 9.02 | -0.11% | 121,425,471 |
| 2026-05-13 | 9.04 | 9.07 | 9.01 | 9.03 | +0.00% | 84,264,336 |
| 2026-05-12 | 9.08 | 9.11 | 9.02 | 9.03 | -0.66% | 77,713,958 |
| 2026-05-11 | 9.07 | 9.09 | 9.03 | 9.09 | +0.22% | 130,287,213 |
| 2026-05-08 | 9.08 | 9.13 | 9.05 | 9.07 | -0.22% | 89,269,033 |
| 2026-05-07 | 9.18 | 9.20 | 9.09 | 9.09 | -0.98% | 71,972,489 |
| 2026-05-06 | 9.27 | 9.29 | 9.16 | 9.18 | -0.97% | 87,935,791 |
| 2026-04-30 | 9.36 | 9.37 | 9.25 | 9.27 | -1.17% | 78,438,804 |
| 2026-04-29 | 9.36 | 9.39 | 9.32 | 9.38 | +0.11% | 61,495,033 |
| 2026-04-28 | 9.34 | 9.38 | 9.25 | 9.37 | +0.11% | 59,454,959 |
| 2026-04-27 | 9.44 | 9.50 | 9.34 | 9.36 | -0.95% | 87,281,494 |
| 2026-04-24 | 9.53 | 9.62 | 9.43 | 9.45 | -0.94% | 84,859,017 |
| 2026-04-23 | 9.60 | 9.65 | 9.51 | 9.54 | -0.73% | 80,624,665 |
| 2026-04-22 | 9.71 | 9.73 | 9.59 | 9.61 | -1.13% | 68,590,467 |
| 2026-04-21 | 9.78 | 9.87 | 9.70 | 9.72 | -0.61% | 72,849,013 |
| 2026-04-20 | 9.85 | 9.91 | 9.78 | 9.78 | -0.81% | 68,116,917 |
| 2026-04-17 | 9.97 | 10.00 | 9.85 | 9.86 | -1.40% | 57,933,037 |
| 2026-04-16 | 10.12 | 10.17 | 9.98 | 10.00 | -1.09% | 43,702,319 |
| 2026-04-15 | 10.05 | 10.13 | 10.03 | 10.11 | +0.60% | 43,000,230 |
| 2026-04-14 | 9.86 | 10.05 | 9.85 | 10.05 | +1.93% | 52,251,153 |
| 2026-04-13 | 9.87 | 9.88 | 9.78 | 9.86 | -0.30% | 42,812,229 |
| 2026-04-10 | 9.93 | 9.95 | 9.86 | 9.89 | -0.40% | 42,658,461 |
| 2026-04-09 | 10.07 | 10.12 | 9.93 | 9.93 | -1.59% | 46,094,152 |
| 2026-04-08 | 10.00 | 10.11 | 9.95 | 10.09 | +1.10% | 48,272,446 |
| 2026-04-07 | 10.12 | 10.17 | 9.95 | 9.98 | -1.38% | 37,882,609 |
| 2026-04-03 | 10.25 | 10.25 | 10.08 | 10.12 | -1.27% | 41,151,821 |
| 2026-04-02 | 10.25 | 10.37 | 10.21 | 10.25 | +0.10% | 41,638,322 |
| 2026-04-01 | 10.20 | 10.37 | 10.18 | 10.24 | +0.59% | 57,416,463 |
| 2026-03-31 | 10.01 | 10.28 | 9.95 | 10.18 | +1.70% | 96,580,613 |
| 2026-03-30 | 9.97 | 10.02 | 9.91 | 10.01 | -0.10% | 38,507,357 |
| 2026-03-27 | 10.01 | 10.12 | 9.98 | 10.02 | -0.40% | 39,243,944 |
| 2026-03-26 | 10.07 | 10.18 | 10.03 | 10.06 | -0.40% | 36,081,386 |
| 2026-03-25 | 10.06 | 10.12 | 9.94 | 10.10 | +0.60% | 45,678,402 |
| 2026-03-24 | 9.95 | 10.12 | 9.89 | 10.04 | +1.83% | 60,985,887 |
| 2026-03-23 | 10.23 | 10.23 | 9.85 | 9.86 | -4.09% | 93,394,504 |
| 2026-03-20 | 10.33 | 10.46 | 10.28 | 10.28 | -0.39% | 74,883,607 |
| 2026-03-19 | 10.32 | 10.40 | 10.25 | 10.32 | -0.48% | 75,867,153 |
| 2026-03-18 | 10.38 | 10.42 | 10.30 | 10.37 | -0.10% | 65,221,883 |
| 2026-03-17 | 10.27 | 10.42 | 10.27 | 10.38 | +0.87% | 76,260,073 |
| 2026-03-16 | 10.22 | 10.32 | 10.22 | 10.29 | +0.29% | 66,490,467 |
| 2026-03-13 | 10.16 | 10.41 | 10.13 | 10.26 | +0.79% | 99,676,711 |
| 2026-03-12 | 10.04 | 10.20 | 10.01 | 10.18 | +1.09% | 89,418,328 |
| 2026-03-11 | 9.97 | 10.10 | 9.85 | 10.07 | +1.10% | 100,884,566 |
| 2026-03-10 | 9.83 | 9.99 | 9.80 | 9.96 | +1.12% | 64,916,390 |
| 2026-03-09 | 9.83 | 10.02 | 9.77 | 9.85 | -0.40% | 116,840,499 |
| 2026-03-06 | 9.74 | 9.90 | 9.71 | 9.89 | +1.12% | 72,726,022 |
| 2026-03-05 | 9.56 | 9.81 | 9.56 | 9.78 | +1.88% | 119,745,268 |
| 2026-03-04 | 9.69 | 9.70 | 9.43 | 9.60 | -1.34% | 161,755,557 |
| 2026-03-03 | 9.66 | 9.82 | 9.61 | 9.73 | +0.52% | 112,936,428 |
| 2026-03-02 | 9.69 | 9.77 | 9.58 | 9.68 | -0.41% | 73,404,604 |
| 2026-02-27 | 9.73 | 9.84 | 9.70 | 9.72 | -0.10% | 80,281,023 |
| 2026-02-26 | 9.80 | 9.83 | 9.69 | 9.73 | -0.61% | 76,025,001 |
| 2026-02-25 | 9.90 | 9.94 | 9.79 | 9.79 | -1.11% | 87,423,426 |
| 2026-02-24 | 9.98 | 10.02 | 9.90 | 9.90 | +0.10% | 54,739,335 |
| 2026-02-13 | 9.98 | 10.03 | 9.88 | 9.89 | -0.90% | 70,040,725 |
| 2026-02-12 | 10.17 | 10.18 | 9.96 | 9.98 | -1.87% | 98,376,257 |
| 2026-02-11 | 10.18 | 10.19 | 10.11 | 10.17 | -0.10% | 39,338,830 |
| 2026-02-10 | 10.19 | 10.24 | 10.15 | 10.18 | +0.00% | 46,429,780 |
| 2026-02-09 | 10.11 | 10.24 | 10.08 | 10.18 | +0.59% | 61,171,546 |
| 2026-02-06 | 10.24 | 10.27 | 10.06 | 10.12 | -1.08% | 75,925,550 |
| 2026-02-05 | 10.15 | 10.28 | 10.13 | 10.23 | +0.99% | 97,223,688 |
| 2026-02-04 | 10.00 | 10.15 | 9.98 | 10.13 | +1.10% | 67,248,961 |
| 2026-02-03 | 10.06 | 10.07 | 9.91 | 10.02 | -0.40% | 77,669,459 |
| 2026-02-02 | 10.07 | 10.25 | 10.03 | 10.06 | +0.20% | 105,771,232 |
| 2026-01-30 | 10.14 | 10.28 | 10.01 | 10.04 | -1.08% | 110,436,836 |
| 2026-01-29 | 10.03 | 10.19 | 9.88 | 10.15 | +1.00% | 182,164,726 |
| 2026-01-28 | 10.20 | 10.26 | 10.01 | 10.05 | -1.47% | 140,090,242 |
| 2026-01-27 | 10.34 | 10.40 | 10.18 | 10.20 | -1.45% | 95,430,026 |
| 2026-01-26 | 10.49 | 10.53 | 10.34 | 10.35 | -1.52% | 149,077,101 |
| 2026-01-23 | 10.63 | 10.66 | 10.47 | 10.51 | -1.13% | 132,324,449 |
| 2026-01-22 | 10.74 | 10.90 | 10.60 | 10.63 | -1.02% | 152,975,450 |
| 2026-01-21 | 11.03 | 11.06 | 10.71 | 10.74 | -2.63% | 96,262,217 |
| 2026-01-20 | 11.10 | 11.11 | 10.94 | 11.03 | -0.81% | 73,525,878 |
| 2026-01-19 | 10.99 | 11.21 | 10.93 | 11.12 | +0.72% | 73,155,055 |
| 2026-01-16 | 11.19 | 11.27 | 10.88 | 11.04 | -1.08% | 126,811,321 |
| 2026-01-15 | 11.22 | 11.26 | 11.16 | 11.16 | -0.71% | 69,278,313 |
| 2026-01-14 | 11.61 | 11.64 | 11.22 | 11.24 | -2.85% | 136,564,445 |
| 2026-01-13 | 11.72 | 11.75 | 11.54 | 11.57 | -0.77% | 49,620,112 |
| 2026-01-12 | 11.55 | 11.68 | 11.51 | 11.66 | +1.04% | 60,110,177 |
| 2026-01-09 | 11.56 | 11.57 | 11.46 | 11.54 | +0.00% | 42,361,629 |
| 2026-01-08 | 11.78 | 11.78 | 11.48 | 11.54 | -2.12% | 80,017,314 |
| 2026-01-07 | 11.91 | 11.98 | 11.76 | 11.79 | -1.75% | 70,474,220 |
| 2026-01-06 | 11.78 | 12.03 | 11.71 | 12.00 | +1.52% | 121,375,398 |
| 2026-01-05 | 12.47 | 12.48 | 11.80 | 11.82 | -4.98% | 122,284,342 |
| 2025-12-31 | 12.35 | 12.45 | 12.14 | 12.44 | +0.40% | 82,445,909 |
| 2025-12-30 | 12.17 | 12.41 | 12.10 | 12.39 | +1.81% | 74,051,075 |
| 2025-12-29 | 11.74 | 12.22 | 11.68 | 12.17 | +3.84% | 87,875,772 |
| 2025-12-26 | 11.77 | 11.82 | 11.71 | 11.72 | -0.42% | 29,816,927 |
| 2025-12-25 | 11.80 | 11.86 | 11.74 | 11.77 | -0.34% | 30,326,271 |
| 2025-12-24 | 11.83 | 11.90 | 11.75 | 11.81 | -0.17% | 46,510,627 |
| 2025-12-23 | 11.67 | 11.88 | 11.62 | 11.83 | +1.63% | 61,488,273 |
| 2025-12-22 | 11.65 | 11.69 | 11.54 | 11.64 | -0.43% | 49,907,269 |
| 2025-12-19 | 11.72 | 11.80 | 11.65 | 11.69 | -0.76% | 67,815,119 |
| 2025-12-18 | 11.59 | 11.79 | 11.48 | 11.78 | +2.08% | 69,201,006 |
| 2025-12-17 | 11.54 | 11.67 | 11.45 | 11.54 | -0.09% | 60,894,791 |
| 2025-12-16 | 11.67 | 11.72 | 11.42 | 11.55 | -0.94% | 86,733,417 |
| 2025-12-15 | 11.59 | 11.75 | 11.50 | 11.66 | +0.43% | 111,508,150 |
| 2025-12-12 | 11.41 | 11.61 | 11.35 | 11.61 | +1.49% | 145,372,658 |
| 2025-12-11 | 11.30 | 11.45 | 11.22 | 11.44 | +1.42% | 107,586,743 |
| 2025-12-10 | 11.32 | 11.33 | 11.14 | 11.28 | -0.35% | 70,831,411 |
| 2025-12-09 | 11.41 | 11.43 | 11.31 | 11.32 | -0.61% | 58,585,930 |
| 2025-12-08 | 11.26 | 11.43 | 11.23 | 11.39 | +1.15% | 89,418,386 |
| 2025-12-05 | 11.23 | 11.32 | 11.14 | 11.26 | +0.09% | 56,770,710 |
| 2025-12-04 | 11.33 | 11.33 | 11.15 | 11.25 | -0.44% | 45,066,850 |
| 2025-12-03 | 11.42 | 11.50 | 11.30 | 11.30 | -1.31% | 65,916,685 |
| 2025-12-02 | 11.51 | 11.58 | 11.43 | 11.45 | -0.78% | 50,331,401 |
| 2025-12-01 | 11.41 | 11.55 | 11.37 | 11.54 | +0.52% | 68,000,214 |
| 2025-11-28 | 11.60 | 11.70 | 11.46 | 11.48 | -1.20% | 79,682,706 |
| 2025-11-27 | 11.42 | 11.78 | 11.31 | 11.62 | +1.22% | 93,698,611 |
| 2025-11-26 | 11.63 | 11.67 | 11.45 | 11.48 | -1.12% | 60,876,972 |
| 2025-11-25 | 11.53 | 11.64 | 11.45 | 11.61 | +0.69% | 55,709,457 |
| 2025-11-24 | 11.54 | 11.65 | 11.49 | 11.53 | +0.09% | 94,815,363 |
| 2025-11-21 | 11.70 | 11.74 | 11.50 | 11.52 | -1.54% | 100,248,709 |
| 2025-11-20 | 11.54 | 11.81 | 11.49 | 11.70 | +1.21% | 116,125,007 |
| 2025-11-19 | 11.43 | 11.62 | 11.40 | 11.56 | +0.96% | 93,264,386 |
| 2025-11-18 | 11.35 | 11.45 | 11.25 | 11.45 | +0.70% | 56,503,139 |
| 2025-11-17 | 11.60 | 11.65 | 11.35 | 11.37 | -2.15% | 98,485,526 |
| 2025-11-14 | 11.61 | 11.77 | 11.61 | 11.62 | -0.34% | 113,543,245 |
| 2025-11-13 | 11.66 | 11.72 | 11.51 | 11.66 | -0.17% | 121,769,523 |
| 2025-11-12 | 11.69 | 11.92 | 11.66 | 11.68 | +0.09% | 150,937,630 |
| 2025-11-11 | 11.67 | 11.73 | 11.60 | 11.67 | -0.17% | 78,910,662 |
| 2025-11-10 | 11.65 | 11.80 | 11.61 | 11.69 | -0.09% | 90,615,790 |
| 2025-11-07 | 11.64 | 11.75 | 11.59 | 11.70 | +0.34% | 93,125,152 |
| 2025-11-06 | 11.80 | 11.80 | 11.59 | 11.66 | -1.69% | 127,867,343 |
| 2025-11-05 | 11.64 | 11.96 | 11.58 | 11.86 | +2.07% | 162,186,560 |
| 2025-11-04 | 11.40 | 11.63 | 11.36 | 11.62 | +1.84% | 134,964,340 |
| 2025-11-03 | 11.49 | 11.64 | 11.37 | 11.41 | -0.70% | 123,384,169 |
| 2025-10-31 | 11.72 | 11.74 | 11.49 | 11.49 | -1.29% | 143,534,203 |
| 2025-10-30 | 11.79 | 11.83 | 11.62 | 11.64 | -1.44% | 122,375,784 |
| 2025-10-29 | 12.31 | 12.36 | 11.75 | 11.81 | -4.68% | 165,619,780 |
| 2025-10-28 | 13.01 | 13.07 | 12.23 | 12.39 | -4.47% | 159,866,315 |
| 2025-10-27 | 12.92 | 13.06 | 12.83 | 12.97 | -0.08% | 151,665,963 |
| 2025-10-24 | 12.99 | 13.10 | 12.83 | 12.98 | +0.08% | 183,342,863 |
| 2025-10-23 | 13.03 | 13.10 | 12.84 | 12.97 | -0.46% | 80,652,260 |
| 2025-10-22 | 12.97 | 13.15 | 12.81 | 13.03 | +0.31% | 119,621,745 |
| 2025-10-21 | 12.99 | 13.30 | 12.92 | 12.99 | +0.00% | 154,403,206 |
| 2025-10-20 | 13.27 | 13.27 | 12.93 | 12.99 | -2.48% | 80,678,774 |
| 2025-10-17 | 13.29 | 13.44 | 13.11 | 13.32 | +0.00% | 81,693,218 |
| 2025-10-16 | 13.16 | 13.53 | 13.11 | 13.32 | +1.14% | 99,838,590 |
| 2025-10-15 | 12.75 | 13.24 | 12.63 | 13.17 | +3.13% | 122,625,265 |
| 2025-10-14 | 12.45 | 12.87 | 12.31 | 12.77 | +2.08% | 146,399,373 |
| 2025-10-13 | 11.97 | 12.60 | 11.78 | 12.51 | +5.66% | 209,588,223 |
| 2025-10-10 | 11.79 | 12.03 | 11.68 | 11.84 | +0.34% | 93,757,429 |
| 2025-10-09 | 11.75 | 11.87 | 11.63 | 11.80 | -0.84% | 81,279,059 |
| 2025-09-30 | 12.07 | 12.11 | 11.81 | 11.90 | -1.33% | 90,383,609 |
| 2025-09-29 | 12.25 | 12.26 | 11.95 | 12.06 | -1.55% | 86,111,735 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+7.80%). Worst month: Sep (-5.20%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Shanghai Pudong Development Bank Co Ltd's (600000.SHG) latest close?
9.73 on 2026-10-16, from the Closelook data lake's daily price record.
What is 600000.SHG's 52-week high and low?
13.53 high and 8.49 low over the trailing 52 weeks, as of 2026-10-16.
What is Shanghai Pudong Development Bank Co Ltd's strongest and weakest month historically?
Historically, 600000.SHG's strongest calendar month has been Dec (average +7.80%) and its weakest Sep (average -5.20%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 431 daily bars in the Closelook data lake.