浦发银行
SH600000 Forward-adjusted MAIN
9.48
+0.30
(+3.27%)
Open
9.22
High
9.49
Low
9.16
Prev close
9.18
Amplitude
3.59%
Volume
14,748.5万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
9.16
MA10
9.11
MA20
9.20
MA60
9.13
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.22 | 9.49 | 9.16 | 9.48 | 14,748万 |
| 2 | 2026-09-29 | 9.15 | 9.25 | 9.09 | 9.18 | 8,051万 |
| 3 | 2026-09-28 | 9.03 | 9.18 | 9.00 | 9.16 | 11,849万 |
| 4 | 2026-09-24 | 8.99 | 9.05 | 8.97 | 9.00 | 5,284万 |
| 5 | 2026-09-23 | 9.02 | 9.05 | 8.95 | 8.98 | 5,112万 |
| 6 | 2026-09-22 | 9.03 | 9.07 | 8.97 | 9.04 | 5,327万 |
| 7 | 2026-09-21 | 9.04 | 9.06 | 8.91 | 9.01 | 6,591万 |
| 8 | 2026-09-18 | 9.05 | 9.15 | 9.00 | 9.07 | 5,176万 |
| 9 | 2026-09-17 | 9.10 | 9.14 | 9.03 | 9.06 | 4,567万 |
| 10 | 2026-09-16 | 9.17 | 9.20 | 9.00 | 9.10 | 7,234万 |
| 11 | 2026-09-15 | 9.39 | 9.42 | 9.16 | 9.18 | 8,936万 |
| 12 | 2026-09-14 | 9.28 | 9.43 | 9.24 | 9.40 | 7,719万 |
52W
Data range
8.07
28.0%
13.11
High/low over the last 250 trading days, and where the price sits.
← Stocks