Singapore markets closed
Straits Times Index
3,408.88 +40.98 (+1.22%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
60,481.96 -2,104.63 (-3.36%) CMC Crypto 200
1,304.93 -29.99 (-2.25%)
Shanghai Pudong Development Bank Co., Ltd. (600000.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 8.53 | 8.60 | 8.48 | 8.53 | 8.53 | 46,409,668 |
| 02 Jul 2024 | 8.27 | 8.54 | 8.27 | 8.53 | 8.53 | 57,345,810 |
| 01 Jul 2024 | 8.22 | 8.30 | 8.20 | 8.28 | 8.28 | 28,732,962 |
| 28 Jun 2024 | 8.22 | 8.29 | 8.17 | 8.23 | 8.23 | 37,799,680 |
| 27 Jun 2024 | 8.21 | 8.30 | 8.13 | 8.22 | 8.22 | 44,561,528 |
| 26 Jun 2024 | 8.20 | 8.23 | 8.13 | 8.21 | 8.21 | 33,563,736 |
| 25 Jun 2024 | 8.18 | 8.25 | 8.09 | 8.20 | 8.20 | 39,818,093 |
| 24 Jun 2024 | 8.19 | 8.20 | 8.03 | 8.15 | 8.15 | 37,046,666 |
| 21 Jun 2024 | 8.20 | 8.23 | 8.12 | 8.17 | 8.17 | 40,011,366 |
| 20 Jun 2024 | 8.18 | 8.26 | 8.15 | 8.20 | 8.20 | 25,662,317 |
| 19 Jun 2024 | 8.10 | 8.26 | 8.09 | 8.22 | 8.22 | 40,605,109 |
| 18 Jun 2024 | 8.10 | 8.15 | 8.02 | 8.09 | 8.09 | 32,876,191 |
| 17 Jun 2024 | 8.15 | 8.16 | 8.03 | 8.10 | 8.10 | 36,278,423 |
| 14 Jun 2024 | 8.10 | 8.18 | 7.99 | 8.14 | 8.14 | 44,463,016 |
| 13 Jun 2024 | 8.10 | 8.20 | 8.09 | 8.13 | 8.13 | 40,433,704 |
| 12 Jun 2024 | 8.15 | 8.17 | 8.04 | 8.11 | 8.11 | 38,617,741 |
| 11 Jun 2024 | 8.34 | 8.36 | 8.11 | 8.15 | 8.15 | 41,132,394 |
| 07 Jun 2024 | 8.32 | 8.38 | 8.20 | 8.31 | 8.31 | 41,451,677 |
| 06 Jun 2024 | 8.31 | 8.35 | 8.24 | 8.25 | 8.25 | 34,149,589 |
| 05 Jun 2024 | 8.33 | 8.34 | 8.26 | 8.29 | 8.29 | 31,295,787 |
| 04 Jun 2024 | 8.28 | 8.34 | 8.23 | 8.32 | 8.32 | 39,800,453 |
| 03 Jun 2024 | 8.30 | 8.33 | 8.19 | 8.28 | 8.28 | 60,213,694 |
| 31 May 2024 | 8.45 | 8.45 | 8.31 | 8.34 | 8.34 | 53,797,304 |
| 30 May 2024 | 8.47 | 8.55 | 8.36 | 8.40 | 8.40 | 56,701,595 |
| 29 May 2024 | 8.53 | 8.59 | 8.45 | 8.49 | 8.49 | 40,802,385 |
| 28 May 2024 | 8.58 | 8.64 | 8.51 | 8.54 | 8.54 | 40,047,322 |
| 27 May 2024 | 8.45 | 8.56 | 8.43 | 8.54 | 8.54 | 52,858,689 |
| 24 May 2024 | 8.51 | 8.59 | 8.41 | 8.44 | 8.44 | 60,740,601 |
| 23 May 2024 | 8.52 | 8.60 | 8.48 | 8.52 | 8.52 | 61,212,293 |
| 22 May 2024 | 8.41 | 8.62 | 8.38 | 8.53 | 8.53 | 71,173,213 |
| 21 May 2024 | 8.31 | 8.42 | 8.26 | 8.42 | 8.42 | 53,146,295 |
| 20 May 2024 | 8.20 | 8.35 | 8.15 | 8.32 | 8.32 | 88,144,991 |
| 17 May 2024 | 8.04 | 8.16 | 8.00 | 8.16 | 8.16 | 69,438,051 |
| 16 May 2024 | 7.92 | 8.05 | 7.88 | 8.02 | 8.02 | 60,658,707 |
| 15 May 2024 | 7.90 | 7.93 | 7.84 | 7.89 | 7.89 | 31,039,103 |
| 14 May 2024 | 7.97 | 7.98 | 7.86 | 7.88 | 7.88 | 39,843,641 |
| 13 May 2024 | 7.93 | 7.98 | 7.87 | 7.96 | 7.96 | 40,422,120 |
| 10 May 2024 | 7.81 | 7.95 | 7.80 | 7.94 | 7.94 | 52,211,612 |
| 09 May 2024 | 7.80 | 7.85 | 7.76 | 7.80 | 7.80 | 33,942,090 |
| 08 May 2024 | 7.81 | 7.85 | 7.78 | 7.80 | 7.80 | 30,377,893 |
| 07 May 2024 | 7.85 | 7.86 | 7.72 | 7.82 | 7.82 | 46,269,505 |
| 06 May 2024 | 7.82 | 7.89 | 7.75 | 7.85 | 7.85 | 85,937,325 |
| 30 Apr 2024 | 7.58 | 7.84 | 7.56 | 7.70 | 7.70 | 105,472,788 |
| 29 Apr 2024 | 7.39 | 7.52 | 7.30 | 7.42 | 7.42 | 39,317,757 |
| 26 Apr 2024 | 7.41 | 7.48 | 7.35 | 7.42 | 7.42 | 45,846,571 |
| 25 Apr 2024 | 7.33 | 7.42 | 7.31 | 7.41 | 7.41 | 24,676,934 |
| 24 Apr 2024 | 7.38 | 7.40 | 7.30 | 7.36 | 7.36 | 24,758,859 |
| 23 Apr 2024 | 7.32 | 7.40 | 7.25 | 7.34 | 7.34 | 44,055,644 |
| 22 Apr 2024 | 7.36 | 7.43 | 7.28 | 7.29 | 7.29 | 32,694,690 |
| 19 Apr 2024 | 7.32 | 7.40 | 7.26 | 7.34 | 7.34 | 38,004,160 |
| 18 Apr 2024 | 7.34 | 7.46 | 7.31 | 7.33 | 7.33 | 46,822,476 |
| 17 Apr 2024 | 7.26 | 7.35 | 7.18 | 7.34 | 7.34 | 43,151,857 |
| 16 Apr 2024 | 7.25 | 7.32 | 7.21 | 7.26 | 7.26 | 40,203,325 |
| 15 Apr 2024 | 7.12 | 7.30 | 7.12 | 7.30 | 7.30 | 48,310,304 |
| 12 Apr 2024 | 7.20 | 7.26 | 7.12 | 7.13 | 7.13 | 32,809,731 |
| 11 Apr 2024 | 7.23 | 7.28 | 7.19 | 7.24 | 7.24 | 25,364,241 |
| 10 Apr 2024 | 7.26 | 7.33 | 7.23 | 7.27 | 7.27 | 22,436,726 |
| 09 Apr 2024 | 7.29 | 7.32 | 7.25 | 7.26 | 7.26 | 20,335,543 |
| 08 Apr 2024 | 7.23 | 7.32 | 7.19 | 7.28 | 7.28 | 32,764,493 |
| 03 Apr 2024 | 7.23 | 7.28 | 7.19 | 7.23 | 7.23 | 25,254,107 |
| 02 Apr 2024 | 7.24 | 7.31 | 7.22 | 7.27 | 7.27 | 35,095,170 |
| 01 Apr 2024 | 7.15 | 7.24 | 7.14 | 7.23 | 7.23 | 36,028,832 |
| 29 Mar 2024 | 7.13 | 7.19 | 7.13 | 7.13 | 7.13 | 8,274,390 |
| 28 Mar 2024 | 7.19 | 7.20 | 7.11 | 7.17 | 7.17 | 34,535,966 |
| 27 Mar 2024 | 7.14 | 7.23 | 7.11 | 7.17 | 7.17 | 41,943,066 |
| 26 Mar 2024 | 7.09 | 7.15 | 7.07 | 7.15 | 7.15 | 35,111,522 |
| 25 Mar 2024 | 7.06 | 7.09 | 7.01 | 7.06 | 7.06 | 24,439,536 |
| 22 Mar 2024 | 7.08 | 7.12 | 6.96 | 7.04 | 7.04 | 35,960,453 |
| 21 Mar 2024 | 7.06 | 7.13 | 7.03 | 7.10 | 7.10 | 41,924,870 |
| 20 Mar 2024 | 7.01 | 7.06 | 6.98 | 7.03 | 7.03 | 19,542,993 |
| 19 Mar 2024 | 7.08 | 7.08 | 7.01 | 7.01 | 7.01 | 22,848,715 |
| 18 Mar 2024 | 7.06 | 7.13 | 7.06 | 7.09 | 7.09 | 26,558,472 |
| 15 Mar 2024 | 7.04 | 7.09 | 7.03 | 7.09 | 7.09 | 29,599,544 |
| 14 Mar 2024 | 7.04 | 7.09 | 7.03 | 7.04 | 7.04 | 18,703,556 |
| 13 Mar 2024 | 7.12 | 7.12 | 7.03 | 7.04 | 7.04 | 25,948,461 |
| 12 Mar 2024 | 7.11 | 7.15 | 7.08 | 7.10 | 7.10 | 29,030,476 |
| 11 Mar 2024 | 7.13 | 7.17 | 7.06 | 7.11 | 7.11 | 26,195,498 |
| 08 Mar 2024 | 7.12 | 7.17 | 7.11 | 7.12 | 7.12 | 19,861,794 |
| 07 Mar 2024 | 7.12 | 7.20 | 7.11 | 7.14 | 7.14 | 24,690,348 |
| 06 Mar 2024 | 7.17 | 7.22 | 7.12 | 7.12 | 7.12 | 25,918,749 |
| 05 Mar 2024 | 7.05 | 7.18 | 7.04 | 7.16 | 7.16 | 41,756,232 |
| 04 Mar 2024 | 7.12 | 7.12 | 7.05 | 7.07 | 7.07 | 27,855,963 |
| 01 Mar 2024 | 7.13 | 7.16 | 7.10 | 7.11 | 7.11 | 29,431,801 |
| 29 Feb 2024 | 7.11 | 7.17 | 7.09 | 7.15 | 7.15 | 34,288,217 |
| 28 Feb 2024 | 7.12 | 7.16 | 7.08 | 7.10 | 7.10 | 35,826,714 |
| 27 Feb 2024 | 7.07 | 7.15 | 7.06 | 7.14 | 7.14 | 24,862,246 |
| 26 Feb 2024 | 7.26 | 7.28 | 7.09 | 7.10 | 7.10 | 42,483,070 |
| 23 Feb 2024 | 7.21 | 7.33 | 7.20 | 7.28 | 7.28 | 37,939,600 |
| 22 Feb 2024 | 7.24 | 7.27 | 7.18 | 7.21 | 7.21 | 33,665,209 |
| 21 Feb 2024 | 7.11 | 7.32 | 7.09 | 7.24 | 7.24 | 58,809,554 |
| 20 Feb 2024 | 7.13 | 7.15 | 7.06 | 7.10 | 7.10 | 32,408,954 |
| 19 Feb 2024 | 6.98 | 7.13 | 6.95 | 7.12 | 7.12 | 57,869,788 |
| 08 Feb 2024 | 6.95 | 6.97 | 6.82 | 6.96 | 6.96 | 67,164,744 |
| 07 Feb 2024 | 7.02 | 7.03 | 6.85 | 6.94 | 6.94 | 83,731,296 |
| 06 Feb 2024 | 6.89 | 7.00 | 6.86 | 7.00 | 7.00 | 71,683,218 |
| 05 Feb 2024 | 6.84 | 6.92 | 6.76 | 6.89 | 6.89 | 82,713,695 |
| 02 Feb 2024 | 6.82 | 6.92 | 6.72 | 6.84 | 6.84 | 59,482,913 |
| 01 Feb 2024 | 6.83 | 6.88 | 6.78 | 6.80 | 6.80 | 44,252,421 |
| 31 Jan 2024 | 6.81 | 6.88 | 6.74 | 6.83 | 6.83 | 45,661,999 |
| 30 Jan 2024 | 6.90 | 6.95 | 6.82 | 6.83 | 6.83 | 40,737,046 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.