Poly Developments and Holdings Group Co., Ltd. (SHA:600048)
China · Delayed Price · Currency is CNY 6.23
-0.16 (-2.50%)
At close: Jan 16, 2026
SHA:600048 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 6.42 | 6.44 | 6.21 | 6.23 | 6.23 | -2.50% | 195,001,296 |
| Jan 15, 2026 | 6.33 | 6.52 | 6.32 | 6.39 | 6.39 | 1.59% | 222,547,330 |
| Jan 14, 2026 | 6.45 | 6.53 | 6.27 | 6.29 | 6.29 | -2.78% | 254,157,300 |
| Jan 13, 2026 | 6.51 | 6.61 | 6.46 | 6.47 | 6.47 | -0.61% | 169,011,206 |
| Jan 12, 2026 | 6.52 | 6.58 | 6.49 | 6.51 | 6.51 | -0.91% | 149,782,200 |
| Jan 9, 2026 | 6.57 | 6.63 | 6.49 | 6.57 | 6.57 | -0.30% | 171,997,200 |
| Jan 8, 2026 | 6.38 | 6.64 | 6.34 | 6.59 | 6.59 | 3.13% | 225,580,400 |
| Jan 7, 2026 | 6.47 | 6.51 | 6.38 | 6.39 | 6.39 | -1.39% | 142,852,922 |
| Jan 6, 2026 | 6.30 | 6.55 | 6.28 | 6.48 | 6.48 | 2.53% | 248,151,525 |
| Jan 5, 2026 | 6.11 | 6.38 | 6.10 | 6.32 | 6.32 | 3.61% | 251,858,700 |
| Dec 31, 2025 | 6.13 | 6.15 | 6.08 | 6.10 | 6.10 | 0.16% | 82,620,720 |
| Dec 30, 2025 | 6.18 | 6.18 | 6.09 | 6.09 | 6.09 | -1.62% | 114,675,500 |
| Dec 29, 2025 | 6.26 | 6.29 | 6.18 | 6.19 | 6.19 | -1.12% | 120,408,077 |
| Dec 26, 2025 | 6.26 | 6.30 | 6.25 | 6.26 | 6.26 | -0.32% | 71,982,280 |
| Dec 25, 2025 | 6.28 | 6.31 | 6.24 | 6.28 | 6.28 | 0.32% | 65,935,540 |
| Dec 24, 2025 | 6.27 | 6.30 | 6.23 | 6.26 | 6.26 | -0.16% | 105,848,211 |
| Dec 23, 2025 | 6.31 | 6.32 | 6.26 | 6.27 | 6.27 | -1.10% | 81,466,117 |
| Dec 22, 2025 | 6.31 | 6.37 | 6.27 | 6.34 | 6.34 | 0.16% | 106,653,695 |
| Dec 19, 2025 | 6.24 | 6.35 | 6.23 | 6.33 | 6.33 | 1.28% | 134,527,800 |
| Dec 18, 2025 | 6.25 | 6.29 | 6.23 | 6.25 | 6.25 | -0.48% | 94,118,230 |
| Dec 17, 2025 | 6.27 | 6.31 | 6.19 | 6.28 | 6.28 | - | 120,152,900 |
| Dec 16, 2025 | 6.27 | 6.35 | 6.25 | 6.28 | 6.28 | 0.16% | 125,496,100 |
| Dec 15, 2025 | 6.32 | 6.38 | 6.26 | 6.27 | 6.27 | -2.34% | 163,874,900 |
| Dec 12, 2025 | 6.46 | 6.53 | 6.40 | 6.42 | 6.42 | - | 161,917,400 |
| Dec 11, 2025 | 6.58 | 6.58 | 6.41 | 6.42 | 6.42 | -3.89% | 189,509,622 |
| Dec 10, 2025 | 6.34 | 6.82 | 6.28 | 6.68 | 6.68 | 5.20% | 299,773,700 |
| Dec 9, 2025 | 6.49 | 6.50 | 6.34 | 6.35 | 6.35 | -2.46% | 144,994,000 |
| Dec 8, 2025 | 6.49 | 6.57 | 6.49 | 6.51 | 6.51 | -0.31% | 103,998,300 |
| Dec 5, 2025 | 6.46 | 6.54 | 6.38 | 6.53 | 6.53 | 0.77% | 166,957,600 |
| Dec 4, 2025 | 6.46 | 6.59 | 6.45 | 6.48 | 6.48 | 0.31% | 114,628,800 |
| Dec 3, 2025 | 6.59 | 6.61 | 6.45 | 6.46 | 6.46 | -1.97% | 139,391,700 |
| Dec 2, 2025 | 6.62 | 6.65 | 6.58 | 6.59 | 6.59 | -0.45% | 95,153,410 |
| Dec 1, 2025 | 6.72 | 6.75 | 6.61 | 6.62 | 6.62 | -2.07% | 169,290,900 |
| Nov 28, 2025 | 6.75 | 6.78 | 6.68 | 6.76 | 6.76 | -0.15% | 98,394,984 |
| Nov 27, 2025 | 6.77 | 6.83 | 6.66 | 6.77 | 6.77 | -1.46% | 129,022,053 |
| Nov 26, 2025 | 6.98 | 6.99 | 6.87 | 6.87 | 6.87 | -1.58% | 106,039,300 |
| Nov 25, 2025 | 6.99 | 7.03 | 6.95 | 6.98 | 6.98 | -0.29% | 84,410,192 |
| Nov 24, 2025 | 6.93 | 7.06 | 6.93 | 7.00 | 7.00 | 1.01% | 109,507,700 |
| Nov 21, 2025 | 6.99 | 7.07 | 6.93 | 6.93 | 6.93 | -1.98% | 126,738,095 |
| Nov 20, 2025 | 6.95 | 7.18 | 6.86 | 7.07 | 7.07 | 1.73% | 248,897,336 |
| Nov 19, 2025 | 7.08 | 7.09 | 6.93 | 6.95 | 6.95 | -1.84% | 151,027,500 |
| Nov 18, 2025 | 7.24 | 7.25 | 7.08 | 7.08 | 7.08 | -2.34% | 155,128,800 |
| Nov 17, 2025 | 7.24 | 7.27 | 7.23 | 7.25 | 7.25 | - | 72,601,260 |
| Nov 14, 2025 | 7.26 | 7.31 | 7.25 | 7.25 | 7.25 | -0.41% | 101,066,100 |
| Nov 13, 2025 | 7.26 | 7.29 | 7.21 | 7.28 | 7.28 | 0.14% | 83,074,570 |
| Nov 12, 2025 | 7.30 | 7.31 | 7.26 | 7.27 | 7.27 | -0.27% | 79,832,770 |
| Nov 11, 2025 | 7.28 | 7.32 | 7.25 | 7.29 | 7.29 | 0.28% | 102,921,700 |
| Nov 10, 2025 | 7.21 | 7.28 | 7.19 | 7.27 | 7.27 | 1.25% | 123,597,100 |
| Nov 7, 2025 | 7.15 | 7.23 | 7.15 | 7.18 | 7.18 | 0.14% | 82,669,340 |
| Nov 6, 2025 | 7.16 | 7.19 | 7.15 | 7.17 | 7.17 | -0.14% | 84,661,260 |