Poly Developments and Holdings Group Co., Ltd. (SHA:600048)
7.96
+0.03 (0.38%)
Aug 22, 2025, 3:00 PM CST
SHA:600048 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 7.92 | 7.97 | 7.87 | 7.96 | 7.96 | 0.38% | 140,611,753 |
Aug 21, 2025 | 7.88 | 7.98 | 7.85 | 7.93 | 7.93 | 0.76% | 175,059,733 |
Aug 20, 2025 | 7.83 | 7.93 | 7.77 | 7.87 | 7.87 | -1.50% | 172,426,623 |
Aug 19, 2025 | 8.06 | 8.12 | 7.98 | 7.99 | 7.82 | -0.50% | 266,059,421 |
Aug 18, 2025 | 8.16 | 8.18 | 8.03 | 8.03 | 7.86 | -1.47% | 224,015,573 |
Aug 15, 2025 | 8.01 | 8.19 | 7.99 | 8.15 | 7.98 | 1.75% | 263,836,630 |
Aug 14, 2025 | 8.01 | 8.13 | 7.99 | 8.01 | 7.84 | 0.12% | 192,971,875 |
Aug 13, 2025 | 8.04 | 8.05 | 7.98 | 8.00 | 7.83 | -0.25% | 107,251,058 |
Aug 12, 2025 | 8.03 | 8.07 | 8.01 | 8.02 | 7.85 | -0.12% | 97,401,443 |
Aug 11, 2025 | 8.04 | 8.09 | 8.03 | 8.03 | 7.86 | 0.25% | 112,944,649 |
Aug 8, 2025 | 8.02 | 8.04 | 7.98 | 8.01 | 7.84 | -0.37% | 74,432,362 |
Aug 7, 2025 | 8.00 | 8.05 | 7.95 | 8.04 | 7.87 | 0.37% | 113,334,525 |
Aug 6, 2025 | 8.03 | 8.03 | 7.97 | 8.01 | 7.84 | -0.37% | 79,003,224 |
Aug 5, 2025 | 7.99 | 8.05 | 7.97 | 8.04 | 7.87 | 0.63% | 100,854,527 |
Aug 4, 2025 | 7.99 | 7.99 | 7.93 | 7.99 | 7.82 | 0.50% | 89,911,883 |
Aug 1, 2025 | 7.97 | 8.01 | 7.92 | 7.95 | 7.78 | -0.38% | 111,441,292 |
Jul 31, 2025 | 8.28 | 8.31 | 7.95 | 7.98 | 7.81 | -4.09% | 286,959,825 |
Jul 30, 2025 | 8.40 | 8.52 | 8.31 | 8.32 | 8.14 | -1.19% | 165,038,835 |
Jul 29, 2025 | 8.48 | 8.51 | 8.37 | 8.42 | 8.24 | -0.82% | 133,682,997 |
Jul 28, 2025 | 8.38 | 8.55 | 8.25 | 8.49 | 8.31 | 1.31% | 189,697,254 |
Jul 25, 2025 | 8.33 | 8.47 | 8.30 | 8.38 | 8.20 | 0.48% | 180,213,331 |
Jul 24, 2025 | 8.18 | 8.38 | 8.18 | 8.34 | 8.16 | 1.71% | 216,083,409 |
Jul 23, 2025 | 8.20 | 8.35 | 8.17 | 8.20 | 8.03 | - | 196,546,305 |
Jul 22, 2025 | 8.06 | 8.22 | 7.99 | 8.20 | 8.03 | 1.86% | 201,934,509 |
Jul 21, 2025 | 8.02 | 8.06 | 8.00 | 8.05 | 7.88 | 0.37% | 98,304,955 |
Jul 18, 2025 | 8.00 | 8.02 | 7.98 | 8.02 | 7.85 | 0.38% | 74,775,872 |
Jul 17, 2025 | 7.98 | 8.01 | 7.95 | 7.99 | 7.82 | 0.13% | 66,262,787 |
Jul 16, 2025 | 7.99 | 8.04 | 7.95 | 7.98 | 7.81 | -0.37% | 91,855,387 |
Jul 15, 2025 | 8.11 | 8.13 | 7.95 | 8.01 | 7.84 | -1.60% | 172,667,019 |
Jul 14, 2025 | 8.25 | 8.30 | 8.13 | 8.14 | 7.97 | -1.45% | 140,926,898 |
Jul 11, 2025 | 8.34 | 8.38 | 8.26 | 8.26 | 8.08 | -0.96% | 144,120,627 |
Jul 10, 2025 | 8.15 | 8.43 | 8.14 | 8.34 | 8.16 | 2.33% | 225,925,590 |
Jul 9, 2025 | 8.21 | 8.26 | 8.14 | 8.15 | 7.98 | -0.85% | 129,853,810 |
Jul 8, 2025 | 8.15 | 8.23 | 8.12 | 8.22 | 8.05 | 0.74% | 94,873,807 |
Jul 7, 2025 | 8.05 | 8.20 | 8.04 | 8.16 | 7.99 | 1.12% | 118,421,200 |
Jul 4, 2025 | 8.10 | 8.13 | 8.06 | 8.07 | 7.90 | -0.49% | 83,667,605 |
Jul 3, 2025 | 8.09 | 8.17 | 8.07 | 8.11 | 7.94 | 0.37% | 82,263,441 |
Jul 2, 2025 | 8.03 | 8.10 | 8.00 | 8.08 | 7.91 | 0.75% | 82,613,610 |
Jul 1, 2025 | 8.11 | 8.12 | 7.99 | 8.02 | 7.85 | -0.99% | 91,430,793 |
Jun 30, 2025 | 8.06 | 8.17 | 8.03 | 8.10 | 7.93 | 0.62% | 62,953,381 |
Jun 27, 2025 | 8.04 | 8.20 | 8.03 | 8.05 | 7.88 | 0.12% | 95,197,560 |
Jun 26, 2025 | 8.05 | 8.07 | 8.02 | 8.04 | 7.87 | -0.12% | 66,668,050 |
Jun 25, 2025 | 7.96 | 8.06 | 7.92 | 8.05 | 7.88 | 1.00% | 79,252,471 |
Jun 24, 2025 | 7.90 | 7.97 | 7.87 | 7.97 | 7.80 | 1.14% | 69,721,928 |
Jun 23, 2025 | 7.83 | 7.90 | 7.78 | 7.88 | 7.71 | -0.13% | 51,221,756 |
Jun 20, 2025 | 7.88 | 7.92 | 7.82 | 7.89 | 7.72 | 0.13% | 58,369,335 |
Jun 19, 2025 | 8.00 | 8.01 | 7.80 | 7.88 | 7.71 | -1.62% | 91,496,219 |
Jun 18, 2025 | 8.12 | 8.13 | 7.98 | 8.01 | 7.84 | -1.35% | 94,716,646 |
Jun 17, 2025 | 8.21 | 8.22 | 8.11 | 8.12 | 7.95 | -1.46% | 70,854,029 |
Jun 16, 2025 | 8.10 | 8.28 | 8.08 | 8.24 | 8.06 | 2.23% | 131,241,902 |