600000.SS - Shanghai Pudong Development Bank Co., Ltd.

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201812.9113.4212.8913.0713.07103,111,066
Jan 16, 201812.9713.0612.7812.9012.9074,892,652
Jan 15, 201812.8813.0812.8513.0213.0261,320,680
Jan 12, 201812.9713.0012.9012.9112.9124,203,419
Jan 11, 201812.9513.0412.8712.9412.9437,816,412
Jan 10, 201812.7013.0912.6813.0213.0290,679,990
Jan 09, 201812.6812.7412.6612.7012.7026,215,432
Jan 08, 201812.6912.7112.6312.6812.6831,389,887
Jan 05, 201812.6712.7112.6212.6912.6931,026,744
Jan 04, 201812.7012.7312.6212.6612.6627,883,804
Jan 03, 201812.7312.8012.6612.6612.6637,839,101
Jan 02, 201812.5912.7712.5912.7212.7231,323,053
Dec 29, 201712.5212.6212.5112.5912.5916,351,826
Dec 28, 201712.6012.6612.5312.5412.5423,870,824
Dec 27, 201712.6512.6612.5312.6212.6232,731,881
Dec 26, 201712.5712.6612.5612.6412.6415,225,722
Dec 25, 201712.6112.6812.5612.5912.5919,306,662
Dec 22, 201712.6812.7212.6112.6212.6216,076,938
Dec 21, 201712.6712.7812.6012.7012.7021,052,388
Dec 20, 201712.7612.7612.6012.7312.7326,639,844
Dec 19, 201712.6512.7612.6212.7512.7518,399,603
Dec 18, 201712.7112.7112.6112.6512.6513,445,648
Dec 15, 201712.6912.7312.6112.6212.6216,210,108
Dec 14, 201712.7912.7912.6612.6912.6916,141,678
Dec 13, 201712.8012.8112.6312.7412.7419,345,338
Dec 12, 201712.9712.9712.7412.7512.7530,370,097
Dec 11, 201712.9213.0412.8512.9712.9736,649,902
Dec 08, 201712.9812.9912.8712.9312.9331,296,221
Dec 07, 201712.9513.0312.9312.9612.9634,612,960
Dec 06, 201713.1213.1612.9112.9612.9643,564,931
Dec 05, 201712.9213.2712.9113.1713.17123,796,797
Dec 04, 201712.8712.9412.8412.9212.9236,479,233
Dec 01, 201712.9312.9512.8112.9112.9138,577,445
Nov 30, 201712.9112.9512.8012.9112.9139,916,356
Nov 29, 201712.9513.0412.8112.9412.9441,846,783
Nov 28, 201713.0313.0712.9212.9412.9434,031,908
Nov 27, 201713.0913.1212.8113.1013.1079,250,273
Nov 24, 201713.1113.1812.9313.0913.0959,612,483
Nov 23, 201713.2413.3212.9113.0613.0681,912,602
Nov 22, 201713.0013.4413.0013.2313.23114,576,266
Nov 21, 201712.8113.1712.7512.9412.94116,179,412
Nov 20, 201712.7012.8612.6112.8512.8561,495,420
Nov 17, 201712.3812.8012.3812.7812.78109,336,535
Nov 16, 201712.5712.5712.3812.3912.3935,680,762
Nov 15, 201712.6012.6312.5512.6012.6028,076,530
Nov 14, 201712.7612.7712.5812.6012.6033,754,928
Nov 13, 201712.6512.8512.6312.8012.8078,009,337
Nov 10, 201712.5412.6312.4612.6312.6349,925,359
Nov 09, 201712.5712.6312.5312.5512.5517,463,373
Nov 08, 201712.5412.6812.4912.5812.5837,134,146
Nov 07, 201712.4912.6012.4112.5412.5438,677,337
Nov 06, 201712.5612.5612.4512.4712.4720,016,827
Nov 03, 201712.5312.6012.4312.5812.5832,848,169
Nov 02, 201712.5212.5712.4312.5312.5348,267,038
Nov 01, 201712.6312.7212.5312.5412.5435,368,712
Oct 31, 201712.6012.6612.5812.6112.6120,120,724
Oct 30, 201712.8412.8412.5912.7012.7074,713,617
Oct 27, 201712.8512.9412.8212.8512.8532,673,820
Oct 26, 201712.8712.8812.7812.8212.8225,275,166
Oct 25, 201712.8612.9412.8212.9012.9020,743,829
Oct 24, 201712.8412.9512.8212.8612.8627,236,042
Oct 23, 201712.9412.9512.8312.8412.8431,563,834
Oct 20, 201713.0913.1013.0113.0113.0117,228,409
Oct 19, 201713.0313.1612.9813.1313.1352,881,168
Oct 18, 201712.9913.1012.9313.0713.0745,458,736
Oct 17, 201713.0413.0612.9412.9912.9914,692,320
Oct 16, 201712.9813.0612.9413.0413.0423,611,164
Oct 13, 201713.0113.0812.9212.9412.9420,857,578
Oct 12, 201713.0513.0912.9713.0513.0517,125,284
Oct 11, 201713.0813.1113.0313.0613.0618,706,308
Oct 10, 201713.0513.1012.9813.1013.1027,493,986
Oct 09, 201712.8713.2912.8713.0413.0452,149,081
Sep 29, 201712.8212.9112.8112.8712.8719,822,263
Sep 28, 201712.8512.8812.7712.8412.8424,124,934
Sep 27, 201712.8312.9112.7612.8512.8526,374,752
Sep 26, 201712.8912.9312.8512.8612.8622,163,311
Sep 25, 201712.8912.9512.7112.9412.9450,687,628
Sep 22, 201712.8412.9212.7912.8912.8924,192,687
Sep 21, 201712.8612.9512.8312.8712.8720,140,268
Sep 20, 201712.8812.9312.8312.8812.8819,867,148
Sep 19, 201712.9312.9512.8212.9012.9030,170,124
Sep 18, 201712.8212.9612.8012.9112.9135,747,529
Sep 15, 201712.8212.8612.7512.8312.8324,874,312
Sep 14, 201712.8812.9812.8112.8512.8524,160,832
Sep 13, 201713.0113.0112.8612.8712.8731,972,897
Sep 12, 201713.0013.0412.9113.0413.0451,012,322
Sep 11, 201713.1513.1512.9512.9912.9952,234,735
Sep 08, 201712.8513.1212.8313.0313.0364,778,087
Sep 07, 201712.9413.0212.8212.8512.8538,224,782
Sep 06, 201712.9913.0512.9012.9612.9633,823,576
Sep 05, 201712.7813.0912.7813.0313.0373,493,027
Sep 04, 201712.7812.8412.6512.7812.7835,667,447
Sep 01, 201712.6812.8712.6812.7712.7739,264,131
Aug 31, 201712.8312.8412.6512.7112.7144,790,313
Aug 30, 201712.9112.9812.8212.8712.8760,479,990
Aug 29, 201712.8512.9812.7712.9612.9660,063,956
Aug 28, 201712.8312.9612.7512.8912.89104,113,170
Aug 25, 201712.4712.8012.4712.7812.78145,590,666
Aug 24, 201712.5812.6612.4512.4712.4762,153,175
Aug 23, 201712.4412.6612.4112.5712.5796,871,587
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...