Poly Developments and Holdings Group Co., Ltd. (SHA:600048)
China · Delayed Price · Currency is CNY 7.49
-0.01 (-0.13%)
Oct 27, 2025, 2:45 PM CST
SHA:600048 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 7.50 | 7.52 | 7.47 | 7.49 | 7.49 | -0.27% | 86,630,223 |
| Oct 23, 2025 | 7.58 | 7.59 | 7.44 | 7.51 | 7.51 | -0.92% | 161,392,323 |
| Oct 22, 2025 | 7.64 | 7.71 | 7.56 | 7.58 | 7.58 | -1.81% | 251,663,627 |
| Oct 21, 2025 | 7.71 | 7.77 | 7.68 | 7.72 | 7.72 | 0.13% | 128,550,186 |
| Oct 20, 2025 | 7.78 | 7.80 | 7.69 | 7.71 | 7.71 | -0.52% | 118,655,815 |
| Oct 17, 2025 | 7.81 | 7.91 | 7.74 | 7.75 | 7.75 | -0.90% | 179,760,804 |
| Oct 16, 2025 | 7.84 | 7.87 | 7.77 | 7.82 | 7.82 | -0.64% | 131,681,820 |
| Oct 15, 2025 | 7.86 | 7.92 | 7.78 | 7.87 | 7.87 | -0.13% | 137,128,713 |
| Oct 14, 2025 | 7.88 | 7.99 | 7.84 | 7.88 | 7.88 | -0.13% | 188,776,577 |
| Oct 13, 2025 | 7.78 | 7.96 | 7.71 | 7.89 | 7.89 | -0.50% | 238,758,212 |
| Oct 10, 2025 | 7.79 | 8.00 | 7.78 | 7.93 | 7.93 | 0.63% | 232,527,851 |
| Oct 9, 2025 | 7.82 | 7.89 | 7.62 | 7.88 | 7.88 | 0.25% | 274,502,590 |
| Sep 30, 2025 | 7.70 | 7.88 | 7.69 | 7.86 | 7.86 | 1.81% | 250,893,219 |
| Sep 29, 2025 | 7.70 | 7.78 | 7.61 | 7.72 | 7.72 | - | 162,946,345 |
| Sep 26, 2025 | 7.63 | 7.90 | 7.62 | 7.72 | 7.72 | 0.78% | 215,922,863 |
| Sep 25, 2025 | 7.64 | 7.69 | 7.59 | 7.66 | 7.66 | - | 142,392,293 |
| Sep 24, 2025 | 7.58 | 7.78 | 7.57 | 7.66 | 7.66 | 0.52% | 146,177,628 |
| Sep 23, 2025 | 7.76 | 7.78 | 7.58 | 7.62 | 7.62 | -2.56% | 194,020,300 |
| Sep 22, 2025 | 7.86 | 7.89 | 7.78 | 7.82 | 7.82 | -1.39% | 174,040,579 |
| Sep 19, 2025 | 7.77 | 7.95 | 7.69 | 7.93 | 7.93 | 2.19% | 261,128,175 |
| Sep 18, 2025 | 7.95 | 7.96 | 7.73 | 7.76 | 7.76 | -3.00% | 260,694,783 |
| Sep 17, 2025 | 7.96 | 8.03 | 7.90 | 8.00 | 8.00 | 0.25% | 203,985,378 |
| Sep 16, 2025 | 7.94 | 8.01 | 7.88 | 7.98 | 7.98 | 0.25% | 190,679,653 |
| Sep 15, 2025 | 7.86 | 7.97 | 7.81 | 7.96 | 7.96 | 1.14% | 247,235,797 |
| Sep 12, 2025 | 7.83 | 8.00 | 7.83 | 7.87 | 7.87 | 0.64% | 292,658,891 |
| Sep 11, 2025 | 7.80 | 7.82 | 7.75 | 7.82 | 7.82 | -0.13% | 159,568,744 |
| Sep 10, 2025 | 7.85 | 7.85 | 7.79 | 7.83 | 7.83 | -0.63% | 145,072,006 |
| Sep 9, 2025 | 7.78 | 7.89 | 7.75 | 7.88 | 7.88 | 1.55% | 284,201,700 |
| Sep 8, 2025 | 7.78 | 7.83 | 7.73 | 7.76 | 7.76 | 0.26% | 236,123,083 |
| Sep 5, 2025 | 7.72 | 7.75 | 7.69 | 7.74 | 7.74 | 0.26% | 136,911,327 |
| Sep 4, 2025 | 7.72 | 7.76 | 7.68 | 7.72 | 7.72 | -0.13% | 128,539,301 |
| Sep 3, 2025 | 7.83 | 7.85 | 7.68 | 7.73 | 7.73 | -1.15% | 176,382,386 |
| Sep 2, 2025 | 7.87 | 7.91 | 7.77 | 7.82 | 7.82 | -0.89% | 221,099,231 |
| Sep 1, 2025 | 7.96 | 8.01 | 7.86 | 7.89 | 7.89 | -0.88% | 256,017,481 |
| Aug 29, 2025 | 8.05 | 8.10 | 7.92 | 7.96 | 7.96 | - | 307,803,522 |
| Aug 28, 2025 | 7.99 | 8.04 | 7.86 | 7.96 | 7.96 | -0.25% | 200,020,991 |
| Aug 27, 2025 | 8.20 | 8.22 | 7.97 | 7.98 | 7.98 | -2.92% | 261,176,653 |
| Aug 26, 2025 | 8.26 | 8.27 | 8.18 | 8.22 | 8.22 | -0.96% | 187,156,670 |
| Aug 25, 2025 | 8.00 | 8.55 | 7.99 | 8.30 | 8.30 | 4.27% | 524,658,270 |
| 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 |