Pudong Development Bank

600000
🏛️ china →
11.90
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12.22 12.23 12.14 12.22 5,384.4K
09:35 12.20 12.20 12.13 12.16 2,420.0K
09:40 12.16 12.17 12.10 12.14 2,043.8K
09:45 12.14 12.15 12.07 12.11 1,819.6K
09:50 12.11 12.13 12.09 12.13 1,120.0K
09:55 12.13 12.13 12.08 12.08 1,467.8K
10:00 12.09 12.11 12.07 12.08 1,257.3K
10:05 12.07 12.07 12.00 12.00 2,997.5K
10:10 12.00 12.00 11.96 11.97 3,033.3K
10:15 11.97 12.00 11.97 11.99 1,893.3K
10:20 12.00 12.01 11.97 11.99 1,515.2K
10:25 12.00 12.00 11.95 11.98 1,718.4K
10:30 11.98 12.00 11.95 11.97 1,722.8K
10:35 11.97 11.99 11.95 11.98 1,366.4K
10:40 11.97 12.00 11.97 11.98 857.1K
10:45 11.97 11.99 11.97 11.98 962.6K
10:50 11.99 12.00 11.97 11.99 1,014.5K
10:55 12.00 12.00 11.98 11.99 1,244.7K
11:00 11.98 12.01 11.98 12.01 1,131.2K
11:05 12.01 12.01 11.98 11.99 929.6K
11:10 12.00 12.03 11.98 12.00 1,792.6K
11:15 12.01 12.02 11.98 12.02 1,525.8K
11:20 12.02 12.04 12.00 12.02 2,266.2K
11:25 12.01 12.02 11.99 12.01 2,300.2K
13:00 12.00 12.06 12.00 12.04 1,979.3K
13:05 12.04 12.08 12.03 12.07 1,640.2K
13:10 12.08 12.09 12.04 12.05 1,458.2K
13:15 12.06 12.08 12.04 12.07 893.9K
13:20 12.07 12.11 12.07 12.11 1,202.0K
13:25 12.11 12.14 12.10 12.13 1,429.2K
13:30 12.14 12.16 12.14 12.15 1,604.4K
13:35 12.15 12.17 12.14 12.16 1,433.4K
13:40 12.17 12.22 12.16 12.20 2,028.1K
13:45 12.21 12.23 12.20 12.23 1,609.4K
13:50 12.22 12.24 12.21 12.24 1,484.8K
13:55 12.23 12.25 12.21 12.24 2,581.5K
14:00 12.24 12.25 12.20 12.22 1,874.4K
14:05 12.21 12.22 12.16 12.16 2,443.0K
14:10 12.15 12.15 12.11 12.12 2,297.7K
14:15 12.11 12.14 12.10 12.11 1,216.3K
14:20 12.12 12.14 12.11 12.14 1,125.4K
14:25 12.13 12.14 12.10 12.14 1,503.0K
14:30 12.12 12.14 12.11 12.12 1,297.1K
14:35 12.12 12.14 12.11 12.12 2,596.4K
14:40 12.13 12.13 12.10 12.11 1,629.6K
14:45 12.10 12.12 12.10 12.11 1,702.0K
14:50 12.12 12.12 12.11 12.12 2,186.8K
14:55 12.12 12.14 12.11 12.14 659.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 12.07 12.11 11.81 11.90 90.4M
2025-09-29 12.25 12.26 11.95 12.06 86.1M
2025-09-26 12.37 12.48 11.90 12.25 84.2M
2025-09-25 12.23 12.55 12.13 12.43 128.9M
2025-09-24 12.45 12.54 12.06 12.22 102.8M
2025-09-23 12.51 12.65 12.36 12.45 77.2M
2025-09-22 12.78 12.80 12.50 12.54 49.2M
2025-09-19 12.69 12.90 12.56 12.81 79.6M
2025-09-18 12.96 13.01 12.68 12.75 106.5M
2025-09-17 13.15 13.25 12.95 12.96 66.6M
2025-09-16 13.41 13.44 13.13 13.16 88.5M
2025-09-15 13.51 13.69 13.37 13.43 84.1M
2025-09-12 14.14 14.25 13.45 13.60 137.8M
2025-09-11 13.93 14.17 13.88 14.12 83.3M
2025-09-10 14.06 14.07 13.83 13.97 83.6M
2025-09-09 13.69 14.02 13.62 14.02 117.1M
2025-09-08 13.69 13.98 13.53 13.58 123.6M
2025-09-05 13.74 13.78 13.47 13.69 79.0M
2025-09-04 13.70 13.85 13.50 13.77 101.2M
2025-09-03 13.73 13.87 13.61 13.78 75.4M
2025-09-02 13.43 13.75 13.39 13.73 79.5M
2025-09-01 13.68 13.90 13.45 13.49 116.1M
2025-08-29 13.81 13.99 13.63 13.63 128.3M
2025-08-28 13.65 13.94 13.44 13.86 95.6M
2025-08-27 13.95 14.00 13.70 13.75 77.0M
2025-08-26 14.00 14.15 13.82 14.03 59.4M
2025-08-25 13.90 14.05 13.76 14.03 63.1M
2025-08-22 13.81 13.95 13.77 13.94 64.1M
2025-08-21 13.70 13.86 13.59 13.78 57.5M
2025-08-20 13.69 13.87 13.60 13.72 60.3M
2025-08-19 13.64 13.76 13.58 13.69 49.5M
2025-08-18 13.53 13.72 13.47 13.64 83.6M
2025-08-15 13.85 13.95 13.55 13.59 93.1M
2025-08-14 13.83 13.98 13.79 13.87 71.3M
2025-08-13 13.98 14.03 13.80 13.83 79.0M
2025-08-12 13.97 14.12 13.87 13.89 76.6M
2025-08-11 14.10 14.20 13.85 13.98 89.5M
2025-08-08 13.96 14.29 13.91 14.17 96.7M
2025-08-07 14.08 14.08 13.66 13.93 96.6M
2025-08-06 13.75 13.85 13.63 13.79 84.9M
2025-08-05 13.15 13.78 13.14 13.75 133.6M
2025-08-04 12.90 13.45 12.90 13.13 99.8M
2025-08-01 12.82 12.98 12.58 12.92 79.4M
2025-07-31 12.87 12.90 12.71 12.81 68.5M
2025-07-30 12.84 12.93 12.73 12.88 72.2M
2025-07-29 13.07 13.12 12.78 12.79 78.9M
2025-07-28 13.12 13.20 13.03 13.08 76.3M
2025-07-25 13.03 13.23 13.03 13.07 65.6M
2025-07-24 13.37 13.37 13.05 13.06 97.3M
2025-07-23 13.20 13.49 13.20 13.33 67.7M
2025-07-22 13.46 13.51 13.20 13.23 91.2M
2025-07-21 13.46 13.54 13.36 13.48 55.9M
2025-07-18 13.47 13.65 13.39 13.46 56.2M
2025-07-17 13.48 13.58 13.40 13.44 47.1M
2025-07-16 13.54 13.60 13.26 13.48 81.4M
2025-07-15 14.15 14.20 13.83 13.93 76.7M
2025-07-14 13.75 14.15 13.75 14.11 115.0M
2025-07-11 14.17 14.24 13.80 13.80 161.7M
2025-07-10 14.17 14.34 14.13 14.20 116.0M
2025-07-09 14.20 14.30 14.12 14.17 81.8M
2025-07-08 14.58 14.62 14.15 14.23 113.9M
2025-07-07 14.66 14.80 14.51 14.60 65.0M
2025-07-04 14.15 14.75 14.14 14.58 93.6M
2025-07-03 14.21 14.28 14.09 14.18 51.0M
2025-07-02 14.20 14.40 14.10 14.20 68.5M
2025-07-01 13.88 14.33 13.87 14.18 87.7M
2025-06-30 13.40 13.98 13.25 13.88 95.1M
2025-06-27 13.63 13.99 13.44 13.55 145.1M
2025-06-26 13.40 13.65 13.30 13.62 66.3M
2025-06-25 13.31 13.52 13.20 13.46 56.3M
2025-06-24 13.31 13.54 13.16 13.31 84.3M
2025-06-23 12.98 13.36 12.88 13.31 81.1M
2025-06-20 12.78 13.02 12.73 13.02 69.8M
2025-06-19 12.78 12.84 12.64 12.74 43.8M
2025-06-18 12.56 12.83 12.51 12.78 69.9M
2025-06-17 12.58 12.65 12.45 12.54 37.4M
2025-06-16 12.34 12.60 12.21 12.58 51.1M
2025-06-13 12.50 12.55 12.28 12.34 61.8M
2025-06-12 12.35 12.50 12.23 12.46 47.7M
2025-06-11 12.36 12.42 12.24 12.35 44.1M
2025-06-10 12.28 12.45 12.26 12.36 49.9M
2025-06-09 12.31 12.34 12.10 12.31 56.6M
2025-06-06 12.33 12.39 12.21 12.32 43.2M
2025-06-05 12.42 12.45 12.28 12.32 37.0M
2025-06-04 12.48 12.53 12.33 12.38 54.7M
2025-06-03 12.31 12.57 12.23 12.54 83.4M
2025-05-30 12.20 12.41 12.17 12.33 74.2M
2025-05-29 12.21 12.27 12.17 12.17 39.6M
2025-05-28 12.20 12.33 12.13 12.22 45.8M
2025-05-27 12.11 12.25 12.05 12.19 51.2M
2025-05-26 12.19 12.25 11.99 12.05 86.4M
2025-05-23 12.39 12.48 12.22 12.23 58.0M
2025-05-22 12.22 12.53 12.19 12.43 63.9M
2025-05-21 12.27 12.42 12.20 12.27 41.7M
2025-05-20 12.02 12.34 12.01 12.27 80.0M
2025-05-19 12.20 12.25 11.97 12.00 63.1M
2025-05-16 12.31 12.38 12.05 12.10 61.0M
2025-05-15 12.17 12.35 12.09 12.29 65.0M
2025-05-14 11.99 12.19 11.96 12.15 72.2M
2025-05-13 11.73 12.15 11.67 12.08 85.0M
2025-05-12 11.83 11.98 11.65 11.71 106.4M
2025-05-09 11.65 11.88 11.62 11.80 82.1M
2025-05-08 11.35 11.69 11.33 11.63 77.6M
2025-05-07 11.36 11.38 11.08 11.37 71.9M
2025-05-06 11.00 11.19 10.80 11.17 97.3M
2025-04-30 10.82 11.03 10.60 10.96 92.8M
2025-04-29 10.66 10.87 10.65 10.83 52.1M
2025-04-28 10.60 10.74 10.59 10.74 48.4M
2025-04-25 10.75 10.80 10.57 10.59 45.4M
2025-04-24 10.69 10.85 10.67 10.74 39.8M
2025-04-23 10.71 10.75 10.58 10.67 34.0M
2025-04-22 10.56 10.74 10.55 10.71 46.0M
2025-04-21 10.78 10.88 10.56 10.57 50.1M
2025-04-18 10.70 10.87 10.66 10.81 48.0M
2025-04-17 10.60 10.75 10.43 10.75 70.4M
2025-04-16 10.45 10.60 10.35 10.60 74.1M
2025-04-15 10.18 10.48 10.17 10.47 68.6M
2025-04-14 10.04 10.22 10.00 10.18 62.2M
2025-04-11 10.06 10.12 9.92 10.07 56.2M
2025-04-10 10.18 10.18 9.91 10.00 78.1M
2025-04-09 10.19 10.19 9.86 10.01 99.7M
2025-04-08 9.77 10.29 9.75 10.20 149.4M
2025-04-07 10.27 10.28 9.46 9.65 142.4M
2025-04-03 10.29 10.50 10.29 10.48 36.9M
2025-04-02 10.29 10.56 10.29 10.46 45.6M
2025-04-01 10.43 10.46 10.22 10.35 63.9M
2025-03-31 10.47 10.63 10.35 10.43 49.4M
2025-03-28 10.53 10.57 10.41 10.44 36.6M
2025-03-27 10.50 10.66 10.47 10.55 42.5M
2025-03-26 10.60 10.61 10.45 10.47 36.7M
2025-03-25 10.65 10.69 10.50 10.61 37.9M
2025-03-24 10.42 10.63 10.42 10.61 46.4M
2025-03-21 10.63 10.72 10.41 10.47 56.3M
2025-03-20 10.64 10.69 10.60 10.66 29.5M
2025-03-19 10.59 10.68 10.56 10.65 34.6M
2025-03-18 10.63 10.72 10.52 10.64 41.0M
2025-03-17 10.55 10.66 10.39 10.60 59.3M
2025-03-14 10.28 10.49 10.24 10.42 78.4M
2025-03-13 10.16 10.25 10.12 10.22 46.7M
2025-03-12 10.12 10.18 10.01 10.12 42.9M
2025-03-11 10.04 10.12 10.03 10.12 35.2M
2025-03-10 10.10 10.14 10.01 10.10 43.6M
2025-03-07 10.15 10.19 10.06 10.14 37.0M
2025-03-06 10.25 10.26 10.08 10.13 43.5M
2025-03-05 10.14 10.26 10.05 10.25 41.7M
2025-03-04 10.10 10.19 10.10 10.10 29.8M
2025-03-03 10.19 10.22 10.08 10.15 43.0M
2025-02-28 10.23 10.30 10.17 10.17 44.7M
2025-02-27 10.22 10.26 10.11 10.24 38.0M
2025-02-26 10.15 10.32 10.12 10.18 55.5M
2025-02-25 10.20 10.25 10.07 10.10 37.2M
2025-02-24 10.27 10.31 10.19 10.21 43.7M
2025-02-21 10.39 10.43 10.23 10.29 50.4M
2025-02-20 10.42 10.49 10.34 10.39 27.2M
2025-02-19 10.45 10.59 10.42 10.44 42.4M
2025-02-18 10.26 10.54 10.21 10.50 62.8M
2025-02-17 10.44 10.46 10.20 10.27 52.3M
2025-02-14 10.35 10.43 10.25 10.41 56.3M
2025-02-13 10.39 10.44 10.30 10.31 48.5M
2025-02-12 10.32 10.42 10.24 10.41 33.1M
2025-02-11 10.29 10.38 10.23 10.30 34.7M
2025-02-10 10.32 10.44 10.23 10.27 41.2M
2025-02-07 10.43 10.45 10.30 10.34 45.6M
2025-02-06 10.38 10.50 10.30 10.43 38.6M
2025-02-05 10.66 10.69 10.40 10.41 51.7M
2025-01-27 10.42 10.70 10.40 10.65 59.5M
2025-01-24 10.26 10.49 10.17 10.39 72.5M
2025-01-23 10.11 10.37 10.06 10.31 65.6M
2025-01-22 10.33 10.38 10.01 10.03 58.4M
2025-01-21 10.36 10.48 10.27 10.37 30.9M
2025-01-20 10.32 10.45 10.23 10.37 37.4M
2025-01-17 10.25 10.30 10.08 10.27 41.7M
2025-01-16 10.29 10.31 10.13 10.21 33.8M
2025-01-15 10.16 10.39 10.13 10.21 38.5M
2025-01-14 10.03 10.21 9.94 10.16 38.7M
2025-01-13 10.06 10.13 9.85 10.00 38.2M
2025-01-10 10.23 10.28 10.03 10.13 31.9M
2025-01-09 10.33 10.33 10.13 10.19 39.2M
2025-01-08 10.26 10.37 10.20 10.30 48.2M
2025-01-07 10.11 10.30 10.11 10.27 40.3M
2025-01-06 10.13 10.20 9.81 10.15 79.8M
2025-01-03 10.12 10.22 10.02 10.06 50.7M
2025-01-02 10.30 10.42 10.05 10.13 78.9M