Poly Developments and Holdings Group Co., Ltd. (SHA:600048)
China · Delayed Price · Currency is CNY 5.19
-0.06 (-1.14%)
Aug 21, 2026, 3:00 PM CST
SHA:600048 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.22 | 5.23 | 5.08 | 5.19 | 5.19 | -1.14% | 144,093,517 |
| Aug 20, 2026 | 5.20 | 5.41 | 5.20 | 5.25 | 5.25 | 0.38% | 206,228,010 |
| Aug 19, 2026 | 5.25 | 5.31 | 5.20 | 5.23 | 5.23 | -0.19% | 109,093,450 |
| Aug 18, 2026 | 5.21 | 5.28 | 5.21 | 5.24 | 5.24 | 0.38% | 70,017,820 |
| Aug 17, 2026 | 5.25 | 5.28 | 5.18 | 5.22 | 5.22 | -0.95% | 95,797,211 |
| Aug 14, 2026 | 5.31 | 5.31 | 5.23 | 5.27 | 5.27 | -1.13% | 104,004,400 |
| Aug 13, 2026 | 5.43 | 5.44 | 5.29 | 5.33 | 5.33 | -2.20% | 186,892,600 |
| Aug 12, 2026 | 5.29 | 5.52 | 5.28 | 5.45 | 5.45 | 2.64% | 204,454,522 |
| Aug 11, 2026 | 5.33 | 5.39 | 5.30 | 5.31 | 5.31 | -0.93% | 106,067,400 |
| Aug 10, 2026 | 5.34 | 5.45 | 5.33 | 5.36 | 5.36 | 1.13% | 144,410,667 |
| Aug 7, 2026 | 5.24 | 5.34 | 5.17 | 5.30 | 5.30 | 0.57% | 141,404,000 |
| Aug 6, 2026 | 5.12 | 5.30 | 5.08 | 5.27 | 5.27 | 2.33% | 193,005,734 |
| Aug 5, 2026 | 5.11 | 5.15 | 5.07 | 5.15 | 5.15 | 0.78% | 118,887,894 |
| Aug 4, 2026 | 5.23 | 5.25 | 5.09 | 5.11 | 5.11 | -2.67% | 154,816,700 |
| Aug 3, 2026 | 5.26 | 5.31 | 5.17 | 5.25 | 5.25 | -0.57% | 118,598,047 |
| 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 |