Poly Developments and Holdings Group Co., Ltd. (SHA:600048)
China flag China · Delayed Price · Currency is CNY
7.86
+0.14 (1.81%)
Sep 30, 2025, 3:00 PM CST

SHA:600048 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20257.707.887.697.867.861.81%250,893,219
Sep 29, 20257.707.787.617.727.72-162,946,345
Sep 26, 20257.637.907.627.727.720.78%215,922,863
Sep 25, 20257.647.697.597.667.66-142,392,293
Sep 24, 20257.587.787.577.667.660.52%146,177,628
Sep 23, 20257.767.787.587.627.62-2.56%194,020,300
Sep 22, 20257.867.897.787.827.82-1.39%174,040,579
Sep 19, 20257.777.957.697.937.932.19%261,128,175
Sep 18, 20257.957.967.737.767.76-3.00%260,694,783
Sep 17, 20257.968.037.908.008.000.25%203,985,378
Sep 16, 20257.948.017.887.987.980.25%190,679,653
Sep 15, 20257.867.977.817.967.961.14%247,235,797
Sep 12, 20257.838.007.837.877.870.64%292,658,891
Sep 11, 20257.807.827.757.827.82-0.13%159,568,744
Sep 10, 20257.857.857.797.837.83-0.63%145,072,006
Sep 9, 20257.787.897.757.887.881.55%284,201,700
Sep 8, 20257.787.837.737.767.760.26%236,123,083
Sep 5, 20257.727.757.697.747.740.26%136,911,327
Sep 4, 20257.727.767.687.727.72-0.13%128,539,301
Sep 3, 20257.837.857.687.737.73-1.15%176,382,386
Sep 2, 20257.877.917.777.827.82-0.89%221,099,231
Sep 1, 20257.968.017.867.897.89-0.88%256,017,481
Aug 29, 20258.058.107.927.967.96-307,803,522
Aug 28, 20257.998.047.867.967.96-0.25%200,020,991
Aug 27, 20258.208.227.977.987.98-2.92%261,176,653
Aug 26, 20258.268.278.188.228.22-0.96%187,156,670
Aug 25, 20258.008.557.998.308.304.27%524,658,270
Aug 22, 20257.927.977.877.967.960.38%140,611,753
Aug 21, 20257.887.987.857.937.930.76%175,059,733
Aug 20, 20257.837.937.777.877.87-1.50%172,426,623
Aug 19, 20258.068.127.987.997.82-0.50%266,059,421
Aug 18, 20258.168.188.038.037.86-1.47%224,015,573
Aug 15, 20258.018.197.998.157.981.75%263,836,630
Aug 14, 20258.018.137.998.017.840.12%192,971,875
Aug 13, 20258.048.057.988.007.83-0.25%107,251,058
Aug 12, 20258.038.078.018.027.85-0.12%97,401,443
Aug 11, 20258.048.098.038.037.860.25%112,944,649
Aug 8, 20258.028.047.988.017.84-0.37%74,432,362
Aug 7, 20258.008.057.958.047.870.37%113,334,525
Aug 6, 20258.038.037.978.017.84-0.37%79,003,224
Aug 5, 20257.998.057.978.047.870.63%100,854,527
Aug 4, 20257.997.997.937.997.820.50%89,911,883
Aug 1, 20257.978.017.927.957.78-0.38%111,441,292
Jul 31, 20258.288.317.957.987.81-4.09%286,959,825
Jul 30, 20258.408.528.318.328.14-1.19%165,038,835
Jul 29, 20258.488.518.378.428.24-0.82%133,682,997
Jul 28, 20258.388.558.258.498.311.31%189,697,254
Jul 25, 20258.338.478.308.388.200.48%180,213,331
Jul 24, 20258.188.388.188.348.161.71%216,083,409
Jul 23, 20258.208.358.178.208.03-196,546,305