Poly Developments and Holdings Group Co., Ltd. (SHA:600048)
China · Delayed Price · Currency is CNY 6.80
+0.03 (0.44%)
Feb 27, 2026, 3:00 PM CST
SHA:600048 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6.77 | 6.82 | 6.74 | 6.77 | - | - | 49,817,350 |
| Feb 26, 2026 | 6.93 | 6.95 | 6.74 | 6.77 | 6.77 | -2.73% | 184,826,600 |
| Feb 25, 2026 | 6.80 | 7.11 | 6.80 | 6.96 | 6.96 | 2.50% | 247,466,000 |
| Feb 24, 2026 | 6.75 | 6.82 | 6.71 | 6.79 | 6.79 | 0.74% | 109,356,200 |
| Feb 13, 2026 | 6.83 | 6.85 | 6.71 | 6.74 | 6.74 | -1.03% | 114,321,623 |
| Feb 12, 2026 | 6.89 | 6.97 | 6.81 | 6.81 | 6.81 | -1.02% | 106,589,600 |
| Feb 11, 2026 | 6.87 | 6.92 | 6.82 | 6.88 | 6.88 | -0.15% | 97,494,620 |
| Feb 10, 2026 | 7.06 | 7.08 | 6.88 | 6.89 | 6.89 | -2.68% | 184,071,000 |
| Feb 9, 2026 | 7.01 | 7.29 | 6.99 | 7.08 | 7.08 | 1.43% | 233,919,100 |
| Feb 6, 2026 | 7.11 | 7.15 | 6.97 | 6.98 | 6.98 | -2.65% | 190,975,600 |
| Feb 5, 2026 | 7.14 | 7.25 | 7.11 | 7.17 | 7.17 | -0.28% | 190,935,006 |
| Feb 4, 2026 | 6.76 | 7.22 | 6.75 | 7.19 | 7.19 | 5.74% | 397,289,900 |
| Feb 3, 2026 | 6.70 | 6.81 | 6.67 | 6.80 | 6.80 | 2.56% | 167,439,385 |
| Feb 2, 2026 | 6.70 | 6.87 | 6.62 | 6.63 | 6.63 | -2.64% | 222,322,400 |
| Jan 30, 2026 | 7.05 | 7.08 | 6.79 | 6.81 | 6.81 | -4.22% | 321,733,700 |
| Jan 29, 2026 | 6.79 | 7.20 | 6.76 | 7.11 | 7.11 | 4.56% | 438,362,600 |
| Jan 28, 2026 | 6.66 | 6.90 | 6.64 | 6.80 | 6.80 | 3.03% | 358,121,800 |
| Jan 27, 2026 | 6.66 | 6.70 | 6.54 | 6.60 | 6.60 | -0.75% | 193,873,500 |
| Jan 26, 2026 | 6.66 | 6.76 | 6.62 | 6.65 | 6.65 | -0.89% | 240,396,100 |
| Jan 23, 2026 | 6.56 | 6.74 | 6.51 | 6.71 | 6.71 | 1.98% | 368,266,000 |
| Jan 22, 2026 | 6.51 | 6.65 | 6.42 | 6.58 | 6.58 | 1.23% | 520,200,400 |
| Jan 21, 2026 | 6.51 | 6.57 | 6.43 | 6.50 | 6.50 | -0.46% | 210,906,300 |
| Jan 20, 2026 | 6.29 | 6.68 | 6.28 | 6.53 | 6.53 | 4.31% | 420,305,300 |
| Jan 19, 2026 | 6.21 | 6.30 | 6.16 | 6.26 | 6.26 | 0.48% | 120,088,400 |
| 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 |