Poly Developments and Holdings Group Co., Ltd. (SHA:600048)
China flag China · Delayed Price · Currency is CNY
7.96
+0.03 (0.38%)
Aug 22, 2025, 3:00 PM CST

SHA:600048 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 22, 20258.068.227.998.208.031.86%201,934,509
Jul 21, 20258.028.068.008.057.880.37%98,304,955
Jul 18, 20258.008.027.988.027.850.38%74,775,872
Jul 17, 20257.988.017.957.997.820.13%66,262,787
Jul 16, 20257.998.047.957.987.81-0.37%91,855,387
Jul 15, 20258.118.137.958.017.84-1.60%172,667,019
Jul 14, 20258.258.308.138.147.97-1.45%140,926,898
Jul 11, 20258.348.388.268.268.08-0.96%144,120,627
Jul 10, 20258.158.438.148.348.162.33%225,925,590
Jul 9, 20258.218.268.148.157.98-0.85%129,853,810
Jul 8, 20258.158.238.128.228.050.74%94,873,807
Jul 7, 20258.058.208.048.167.991.12%118,421,200
Jul 4, 20258.108.138.068.077.90-0.49%83,667,605
Jul 3, 20258.098.178.078.117.940.37%82,263,441
Jul 2, 20258.038.108.008.087.910.75%82,613,610
Jul 1, 20258.118.127.998.027.85-0.99%91,430,793
Jun 30, 20258.068.178.038.107.930.62%62,953,381
Jun 27, 20258.048.208.038.057.880.12%95,197,560
Jun 26, 20258.058.078.028.047.87-0.12%66,668,050
Jun 25, 20257.968.067.928.057.881.00%79,252,471
Jun 24, 20257.907.977.877.977.801.14%69,721,928
Jun 23, 20257.837.907.787.887.71-0.13%51,221,756
Jun 20, 20257.887.927.827.897.720.13%58,369,335
Jun 19, 20258.008.017.807.887.71-1.62%91,496,219
Jun 18, 20258.128.137.988.017.84-1.35%94,716,646
Jun 17, 20258.218.228.118.127.95-1.46%70,854,029
Jun 16, 20258.108.288.088.248.062.23%131,241,902