Shanghai Pudong Development Bank Co., Ltd. Class A 600000
SSE · China · Finanzen
CNY 9,48+0,30 (+3,27 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9,48 | +3,27 % | CNY 9,22 | CNY 9,49 | CNY 9,16 | 147,48M |
| 2026-09-29 | CNY 9,18 | +0,22 % | CNY 9,15 | CNY 9,25 | CNY 9,09 | 80,51M |
| 2026-09-28 | CNY 9,16 | +1,78 % | CNY 9,03 | CNY 9,18 | CNY 9,00 | 118,49M |
| 2026-09-24 | CNY 9,00 | +0,22 % | CNY 8,99 | CNY 9,05 | CNY 8,97 | 52,84M |
| 2026-09-23 | CNY 8,98 | -0,66 % | CNY 9,02 | CNY 9,05 | CNY 8,95 | 51,12M |
| 2026-09-22 | CNY 9,04 | +0,33 % | CNY 9,03 | CNY 9,07 | CNY 8,97 | 53,27M |
| 2026-09-21 | CNY 9,01 | -0,66 % | CNY 9,04 | CNY 9,06 | CNY 8,91 | 65,91M |
| 2026-09-18 | CNY 9,07 | +0,11 % | CNY 9,05 | CNY 9,15 | CNY 9,00 | 51,76M |
| 2026-09-17 | CNY 9,06 | -0,44 % | CNY 9,10 | CNY 9,14 | CNY 9,03 | 45,67M |
| 2026-09-16 | CNY 9,10 | -0,87 % | CNY 9,17 | CNY 9,20 | CNY 9,00 | 72,34M |
| 2026-09-15 | CNY 9,18 | -2,34 % | CNY 9,39 | CNY 9,42 | CNY 9,16 | 89,36M |
| 2026-09-14 | CNY 9,40 | +1,51 % | CNY 9,28 | CNY 9,43 | CNY 9,24 | 77,19M |
| 2026-09-11 | CNY 9,26 | -0,96 % | CNY 9,35 | CNY 9,35 | CNY 9,22 | 65,33M |
| 2026-09-10 | CNY 9,35 | +1,30 % | CNY 9,22 | CNY 9,36 | CNY 9,19 | 59,77M |
| 2026-09-09 | CNY 9,23 | -0,54 % | CNY 9,25 | CNY 9,29 | CNY 9,21 | 50,53M |
| 2026-09-08 | CNY 9,28 | +0,54 % | CNY 9,21 | CNY 9,34 | CNY 9,21 | 40,38M |
| 2026-09-07 | CNY 9,23 | -2,12 % | CNY 9,43 | CNY 9,46 | CNY 9,19 | 86,71M |
| 2026-09-04 | CNY 9,43 | +1,73 % | CNY 9,27 | CNY 9,45 | CNY 9,26 | 75,77M |
| 2026-09-03 | CNY 9,27 | -0,11 % | CNY 9,24 | CNY 9,47 | CNY 9,22 | 89,82M |
| 2026-09-02 | CNY 9,28 | -0,75 % | CNY 9,35 | CNY 9,43 | CNY 9,25 | 67,04M |
| 2026-09-01 | CNY 9,35 | +2,07 % | CNY 9,13 | CNY 9,36 | CNY 9,10 | 102,67M |
| 2026-08-31 | CNY 9,16 | +1,78 % | CNY 9,01 | CNY 9,18 | CNY 9,00 | 99,68M |
| 2026-08-28 | CNY 9,00 | -0,77 % | CNY 9,01 | CNY 9,04 | CNY 8,95 | 58,79M |
| 2026-08-27 | CNY 9,07 | -1,52 % | CNY 9,18 | CNY 9,20 | CNY 8,98 | 95,81M |
| 2026-08-26 | CNY 9,21 | +1,43 % | CNY 9,05 | CNY 9,25 | CNY 9,02 | 95,07M |
| 2026-08-25 | CNY 9,08 | -1,52 % | CNY 9,24 | CNY 9,28 | CNY 9,06 | 88,18M |
| 2026-08-24 | CNY 9,22 | +1,88 % | CNY 9,01 | CNY 9,24 | CNY 9,00 | 79,11M |
| 2026-08-21 | CNY 9,05 | -0,66 % | CNY 9,09 | CNY 9,15 | CNY 9,03 | 51,27M |
| 2026-08-20 | CNY 9,11 | +0,33 % | CNY 9,03 | CNY 9,14 | CNY 8,98 | 67,30M |
| 2026-08-19 | CNY 9,08 | +1,23 % | CNY 9,01 | CNY 9,09 | CNY 8,98 | 75,22M |
| 2026-08-18 | CNY 8,97 | -0,77 % | CNY 9,07 | CNY 9,08 | CNY 8,96 | 61,06M |
| 2026-08-17 | CNY 9,04 | -0,66 % | CNY 9,09 | CNY 9,09 | CNY 8,98 | 57,15M |
| 2026-08-14 | CNY 9,10 | -0,87 % | CNY 9,14 | CNY 9,17 | CNY 9,06 | 43,62M |
| 2026-08-13 | CNY 9,18 | +0,11 % | CNY 9,16 | CNY 9,20 | CNY 9,10 | 52,89M |
| 2026-08-12 | CNY 9,17 | -0,43 % | CNY 9,21 | CNY 9,22 | CNY 9,12 | 46,78M |
| 2026-08-11 | CNY 9,21 | -0,86 % | CNY 9,27 | CNY 9,34 | CNY 9,18 | 50,94M |
| 2026-08-10 | CNY 9,29 | +0,87 % | CNY 9,20 | CNY 9,38 | CNY 9,16 | 62,54M |
| 2026-08-07 | CNY 9,21 | -0,86 % | CNY 9,26 | CNY 9,29 | CNY 9,14 | 56,55M |
| 2026-08-06 | CNY 9,29 | +0,32 % | CNY 9,28 | CNY 9,35 | CNY 9,16 | 67,23M |
| 2026-08-05 | CNY 9,26 | -1,49 % | CNY 9,49 | CNY 9,49 | CNY 9,23 | 79,55M |
| 2026-08-04 | CNY 9,40 | -2,39 % | CNY 9,56 | CNY 9,58 | CNY 9,35 | 83,46M |
| 2026-08-03 | CNY 9,63 | +1,26 % | CNY 9,51 | CNY 9,65 | CNY 9,45 | 89,86M |
| 2026-07-31 | CNY 9,51 | -2,06 % | CNY 9,59 | CNY 9,59 | CNY 9,28 | 138,26M |
| 2026-07-30 | CNY 9,71 | +4,63 % | CNY 9,26 | CNY 9,72 | CNY 9,25 | 161,75M |
| 2026-07-29 | CNY 9,28 | +0,98 % | CNY 9,19 | CNY 9,35 | CNY 9,17 | 110,96M |
| 2026-07-28 | CNY 9,19 | +1,55 % | CNY 9,12 | CNY 9,21 | CNY 9,04 | 102,06M |
| 2026-07-27 | CNY 9,05 | +0,11 % | CNY 9,00 | CNY 9,13 | CNY 8,96 | 55,72M |
| 2026-07-24 | CNY 9,04 | -0,11 % | CNY 9,08 | CNY 9,12 | CNY 9,02 | 50,68M |
| 2026-07-23 | CNY 9,05 | +0,44 % | CNY 8,92 | CNY 9,06 | CNY 8,91 | 50,12M |
| 2026-07-22 | CNY 9,01 | +0,67 % | CNY 8,93 | CNY 9,01 | CNY 8,78 | 79,31M |
| 2026-07-21 | CNY 8,95 | -2,08 % | CNY 9,12 | CNY 9,22 | CNY 8,90 | 109,61M |
| 2026-07-20 | CNY 9,14 | +3,04 % | CNY 8,85 | CNY 9,17 | CNY 8,80 | 114,19M |
| 2026-07-17 | CNY 8,87 | +0,23 % | CNY 8,85 | CNY 8,97 | CNY 8,82 | 79,62M |
| 2026-07-16 | CNY 8,85 | -4,94 % | CNY 8,92 | CNY 8,94 | CNY 8,80 | 75,58M |
| 2026-07-15 | CNY 9,31 | +1,64 % | CNY 9,08 | CNY 9,32 | CNY 9,06 | 104,76M |
| 2026-07-14 | CNY 9,16 | -0,33 % | CNY 9,20 | CNY 9,21 | CNY 9,07 | 81,40M |
| 2026-07-13 | CNY 9,19 | +1,43 % | CNY 9,04 | CNY 9,21 | CNY 9,01 | 75,76M |
| 2026-07-10 | CNY 9,06 | +0,89 % | CNY 8,98 | CNY 9,11 | CNY 8,92 | 76,50M |
| 2026-07-09 | CNY 8,98 | -0,22 % | CNY 8,97 | CNY 9,01 | CNY 8,87 | 49,03M |
| 2026-07-08 | CNY 9,00 | +1,24 % | CNY 8,85 | CNY 9,03 | CNY 8,79 | 54,47M |
| 2026-07-07 | CNY 8,89 | -0,34 % | CNY 8,89 | CNY 8,97 | CNY 8,78 | 51,78M |
| 2026-07-06 | CNY 8,92 | +2,65 % | CNY 8,68 | CNY 8,93 | CNY 8,62 | 79,38M |
| 2026-07-03 | CNY 8,69 | -0,11 % | CNY 8,69 | CNY 8,82 | CNY 8,59 | 69,51M |
| 2026-07-02 | CNY 8,70 | +0,58 % | CNY 8,71 | CNY 8,84 | CNY 8,56 | 71,14M |
| 2026-07-01 | CNY 8,65 | +0,46 % | CNY 8,58 | CNY 8,75 | CNY 8,54 | 53,42M |
| 2026-06-30 | CNY 8,61 | -1,37 % | CNY 8,69 | CNY 8,70 | CNY 8,49 | 68,43M |
| 2026-06-29 | CNY 8,73 | -0,34 % | CNY 8,75 | CNY 8,78 | CNY 8,49 | 68,10M |
| 2026-06-26 | CNY 8,76 | -1,02 % | CNY 8,86 | CNY 8,89 | CNY 8,70 | 52,61M |
| 2026-06-25 | CNY 8,85 | -0,56 % | CNY 8,85 | CNY 8,93 | CNY 8,82 | 65,83M |
| 2026-06-24 | CNY 8,90 | -4,09 % | CNY 9,26 | CNY 9,27 | CNY 8,90 | 107,53M |
| 2026-06-23 | CNY 9,28 | +1,31 % | CNY 9,14 | CNY 9,35 | CNY 9,13 | 83,39M |
| 2026-06-22 | CNY 9,16 | +0,77 % | CNY 9,03 | CNY 9,22 | CNY 8,98 | 74,51M |
| 2026-06-18 | CNY 9,09 | -1,62 % | CNY 9,20 | CNY 9,25 | CNY 9,07 | 83,66M |
| 2026-06-17 | CNY 9,24 | -2,33 % | CNY 9,48 | CNY 9,55 | CNY 9,22 | 77,19M |
| 2026-06-16 | CNY 9,46 | -0,73 % | CNY 9,50 | CNY 9,56 | CNY 9,42 | 54,42M |
| 2026-06-15 | CNY 9,53 | -1,45 % | CNY 9,68 | CNY 9,72 | CNY 9,47 | 87,93M |
| 2026-06-12 | CNY 9,67 | +1,26 % | CNY 9,50 | CNY 9,71 | CNY 9,40 | 94,05M |
| 2026-06-11 | CNY 9,55 | -0,42 % | CNY 9,59 | CNY 9,61 | CNY 9,48 | 72,50M |
| 2026-06-10 | CNY 9,59 | +2,35 % | CNY 9,37 | CNY 9,59 | CNY 9,34 | 109,90M |
| 2026-06-09 | CNY 9,37 | 0,00 % | CNY 9,33 | CNY 9,44 | CNY 9,29 | 70,80M |
| 2026-06-08 | CNY 9,37 | +0,32 % | CNY 9,30 | CNY 9,43 | CNY 9,23 | 80,89M |
| 2026-06-05 | CNY 9,34 | +1,63 % | CNY 9,18 | CNY 9,35 | CNY 9,18 | 74,57M |
| 2026-06-04 | CNY 9,19 | -0,65 % | CNY 9,27 | CNY 9,30 | CNY 9,19 | 56,09M |
| 2026-06-03 | CNY 9,25 | -0,64 % | CNY 9,28 | CNY 9,31 | CNY 9,17 | 71,01M |
| 2026-06-02 | CNY 9,31 | -0,11 % | CNY 9,30 | CNY 9,43 | CNY 9,26 | 72,78M |
| 2026-06-01 | CNY 9,32 | -0,53 % | CNY 9,32 | CNY 9,35 | CNY 9,20 | 75,07M |
| 2026-05-29 | CNY 9,37 | +1,74 % | CNY 9,18 | CNY 9,38 | CNY 9,13 | 93,33M |
| 2026-05-28 | CNY 9,21 | -2,33 % | CNY 9,42 | CNY 9,46 | CNY 9,14 | 83,67M |
| 2026-05-27 | CNY 9,43 | +1,73 % | CNY 9,29 | CNY 9,54 | CNY 9,26 | 134,55M |
| 2026-05-26 | CNY 9,27 | +2,09 % | CNY 9,10 | CNY 9,32 | CNY 9,09 | 146,44M |