Poly Developments and Holdings Group Co., Ltd. (SHA:600048)
China · Delayed Price · Currency is CNY 5.28
-0.02 (-0.38%)
Jul 31, 2026, 3:00 PM CST
SHA:600048 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.22 | 5.31 | 5.20 | 5.28 | 5.28 | -0.38% | 128,511,400 |
| Jul 30, 2026 | 5.20 | 5.40 | 5.20 | 5.30 | 5.30 | 1.15% | 195,652,524 |
| Jul 29, 2026 | 5.04 | 5.28 | 5.03 | 5.24 | 5.24 | 3.97% | 193,464,419 |
| Jul 28, 2026 | 4.99 | 5.07 | 4.97 | 5.04 | 5.04 | 0.60% | 101,922,883 |
| Jul 27, 2026 | 4.92 | 5.06 | 4.92 | 5.01 | 5.01 | 1.21% | 98,815,933 |
| Jul 24, 2026 | 5.19 | 5.21 | 4.94 | 4.95 | 4.95 | -3.70% | 150,884,751 |
| Jul 23, 2026 | 5.16 | 5.21 | 5.07 | 5.14 | 5.14 | -1.15% | 107,284,900 |
| Jul 22, 2026 | 5.01 | 5.22 | 4.96 | 5.20 | 5.20 | 3.79% | 189,651,964 |
| Jul 21, 2026 | 5.00 | 5.09 | 4.99 | 5.01 | 5.01 | -0.60% | 152,070,817 |
| Jul 20, 2026 | 4.87 | 5.05 | 4.82 | 5.04 | 5.04 | 3.70% | 195,057,095 |
| Jul 17, 2026 | 4.95 | 5.03 | 4.83 | 4.86 | 4.86 | -2.21% | 145,611,053 |
| Jul 16, 2026 | 4.89 | 5.00 | 4.87 | 4.97 | 4.97 | 1.22% | 152,185,600 |
| Jul 15, 2026 | 4.70 | 4.95 | 4.69 | 4.91 | 4.91 | 4.03% | 192,663,700 |
| Jul 14, 2026 | 4.66 | 4.73 | 4.63 | 4.72 | 4.72 | 1.07% | 91,485,921 |
| Jul 13, 2026 | 4.77 | 4.80 | 4.65 | 4.67 | 4.67 | -2.91% | 118,190,530 |
| Jul 10, 2026 | 4.61 | 4.84 | 4.58 | 4.81 | 4.81 | 4.57% | 209,426,500 |
| Jul 9, 2026 | 4.61 | 4.65 | 4.54 | 4.60 | 4.60 | -0.65% | 92,281,560 |
| Jul 8, 2026 | 4.58 | 4.65 | 4.51 | 4.63 | 4.63 | 1.09% | 100,224,708 |
| Jul 7, 2026 | 4.75 | 4.76 | 4.57 | 4.58 | 4.58 | -3.78% | 138,036,100 |
| Jul 6, 2026 | 4.69 | 4.78 | 4.65 | 4.76 | 4.76 | 1.71% | 124,528,900 |
| Jul 3, 2026 | 4.67 | 4.74 | 4.63 | 4.68 | 4.68 | 0.65% | 122,447,000 |
| Jul 2, 2026 | 4.71 | 4.80 | 4.62 | 4.65 | 4.65 | -1.48% | 153,212,500 |
| Jul 1, 2026 | 4.62 | 4.79 | 4.60 | 4.72 | 4.72 | 1.94% | 168,410,100 |
| Jun 30, 2026 | 4.68 | 4.71 | 4.58 | 4.63 | 4.63 | -1.17% | 120,529,900 |
| Jun 29, 2026 | 4.75 | 4.77 | 4.58 | 4.72 | 4.69 | -0.63% | 194,296,005 |
| Jun 26, 2026 | 4.80 | 4.89 | 4.73 | 4.75 | 4.71 | -0.42% | 126,996,990 |
| Jun 25, 2026 | 4.71 | 4.88 | 4.69 | 4.77 | 4.73 | 0.21% | 130,470,250 |
| Jun 24, 2026 | 4.92 | 4.94 | 4.74 | 4.76 | 4.72 | -3.25% | 134,430,300 |
| Jun 23, 2026 | 4.98 | 5.10 | 4.90 | 4.92 | 4.88 | -1.60% | 117,195,964 |
| Jun 22, 2026 | 4.91 | 5.01 | 4.83 | 5.00 | 4.96 | 1.63% | 135,291,849 |
| Jun 18, 2026 | 5.05 | 5.06 | 4.92 | 4.92 | 4.88 | -3.15% | 116,148,100 |
| Jun 17, 2026 | 5.05 | 5.10 | 4.99 | 5.08 | 5.04 | 0.59% | 109,961,500 |
| Jun 16, 2026 | 5.18 | 5.18 | 5.04 | 5.05 | 5.01 | -2.70% | 131,427,400 |
| Jun 15, 2026 | 5.22 | 5.27 | 5.15 | 5.19 | 5.15 | -0.38% | 99,048,260 |
| Jun 12, 2026 | 5.15 | 5.25 | 5.13 | 5.21 | 5.17 | 1.17% | 106,926,100 |
| Jun 11, 2026 | 5.17 | 5.21 | 5.13 | 5.15 | 5.11 | -0.77% | 84,795,390 |
| Jun 10, 2026 | 5.14 | 5.20 | 5.13 | 5.19 | 5.15 | 0.39% | 75,563,190 |
| Jun 9, 2026 | 5.28 | 5.29 | 5.10 | 5.17 | 5.13 | -1.90% | 128,182,026 |
| Jun 8, 2026 | 5.30 | 5.35 | 5.26 | 5.27 | 5.23 | -1.68% | 113,069,593 |
| Jun 5, 2026 | 5.40 | 5.51 | 5.35 | 5.36 | 5.32 | -0.37% | 110,133,400 |
| Jun 4, 2026 | 5.48 | 5.52 | 5.31 | 5.38 | 5.34 | -2.18% | 172,212,200 |
| Jun 3, 2026 | 5.58 | 5.58 | 5.43 | 5.50 | 5.46 | -1.79% | 161,641,200 |
| Jun 2, 2026 | 5.74 | 5.78 | 5.56 | 5.60 | 5.56 | -2.44% | 173,085,300 |
| Jun 1, 2026 | 5.72 | 5.84 | 5.66 | 5.74 | 5.70 | -0.52% | 160,288,800 |
| May 29, 2026 | 5.64 | 6.02 | 5.63 | 5.77 | 5.73 | 2.85% | 266,939,500 |
| May 28, 2026 | 5.65 | 5.79 | 5.58 | 5.61 | 5.57 | -1.06% | 111,099,800 |
| May 27, 2026 | 5.83 | 5.84 | 5.61 | 5.67 | 5.63 | -3.08% | 119,410,000 |
| May 26, 2026 | 5.85 | 5.88 | 5.76 | 5.85 | 5.81 | -0.34% | 107,676,300 |
| May 25, 2026 | 5.79 | 5.96 | 5.79 | 5.87 | 5.83 | 0.86% | 80,232,960 |
| May 22, 2026 | 5.90 | 5.91 | 5.80 | 5.82 | 5.78 | -0.85% | 93,367,020 |