Poly Developments and Holdings Group Co., Ltd. (SHA:600048)
China · Delayed Price · Currency is CNY 5.77
-0.07 (-1.20%)
Sep 30, 2026, 3:00 PM CST
SHA:600048 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.84 | 5.88 | 5.32 | 5.77 | 5.77 | -1.20% | 523,140,238 |
| Sep 29, 2026 | 5.63 | 5.87 | 5.63 | 5.84 | 5.84 | 4.10% | 404,305,436 |
| Sep 28, 2026 | 5.55 | 5.64 | 5.51 | 5.61 | 5.61 | 0.90% | 146,873,789 |
| Sep 24, 2026 | 5.64 | 5.69 | 5.52 | 5.56 | 5.56 | -1.42% | 197,419,800 |
| Sep 23, 2026 | 5.66 | 5.90 | 5.59 | 5.64 | 5.64 | -0.70% | 372,714,222 |
| Sep 22, 2026 | 5.63 | 5.74 | 5.57 | 5.68 | 5.68 | - | 299,415,822 |
| Sep 21, 2026 | 5.25 | 5.73 | 5.22 | 5.68 | 5.68 | 6.77% | 483,399,056 |
| Sep 18, 2026 | 5.03 | 5.35 | 5.01 | 5.32 | 5.32 | 5.56% | 295,726,369 |
| Sep 17, 2026 | 4.97 | 5.06 | 4.93 | 5.04 | 5.04 | 0.60% | 107,770,800 |
| Sep 16, 2026 | 5.01 | 5.04 | 4.91 | 5.01 | 5.01 | -0.20% | 90,911,809 |
| Sep 15, 2026 | 5.07 | 5.09 | 5.01 | 5.02 | 5.02 | -1.18% | 84,566,501 |
| Sep 14, 2026 | 5.02 | 5.11 | 5.00 | 5.08 | 5.08 | 0.40% | 92,914,273 |
| Sep 11, 2026 | 5.19 | 5.19 | 5.05 | 5.06 | 5.06 | -2.88% | 150,561,178 |
| Sep 10, 2026 | 5.21 | 5.27 | 5.15 | 5.21 | 5.21 | -0.19% | 105,558,917 |
| Sep 9, 2026 | 5.28 | 5.28 | 5.19 | 5.22 | 5.22 | -1.14% | 112,462,897 |
| Sep 8, 2026 | 5.22 | 5.32 | 5.19 | 5.28 | 5.28 | 1.34% | 156,284,953 |
| Sep 7, 2026 | 5.22 | 5.29 | 5.17 | 5.21 | 5.21 | -0.76% | 164,975,519 |
| Sep 4, 2026 | 5.09 | 5.34 | 5.07 | 5.25 | 5.25 | 3.14% | 312,493,378 |
| Sep 3, 2026 | 4.88 | 5.19 | 4.86 | 5.09 | 5.09 | 4.52% | 334,751,305 |
| Sep 2, 2026 | 4.87 | 4.91 | 4.79 | 4.87 | 4.87 | -0.61% | 165,051,976 |
| Sep 1, 2026 | 4.90 | 5.00 | 4.87 | 4.90 | 4.90 | -1.41% | 249,718,622 |
| Aug 31, 2026 | 5.35 | 5.42 | 4.94 | 4.97 | 4.97 | -4.24% | 547,709,102 |
| Aug 28, 2026 | 5.18 | 5.34 | 5.15 | 5.19 | 5.19 | 0.19% | 229,046,258 |
| Aug 27, 2026 | 5.24 | 5.29 | 5.16 | 5.18 | 5.18 | -1.52% | 129,876,673 |
| Aug 26, 2026 | 5.10 | 5.30 | 5.10 | 5.26 | 5.26 | 2.94% | 173,231,674 |
| Aug 25, 2026 | 5.05 | 5.15 | 5.04 | 5.11 | 5.11 | 0.99% | 92,604,262 |
| Aug 24, 2026 | 5.18 | 5.20 | 5.00 | 5.06 | 5.06 | -2.50% | 146,501,165 |
| 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% | 70,017,823 |
| 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% | 104,004,467 |
| Aug 13, 2026 | 5.43 | 5.44 | 5.29 | 5.33 | 5.33 | -2.20% | 186,892,634 |
| 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% | 106,067,492 |
| 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% | 154,816,757 |
| 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% | 128,511,441 |
| 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% | 107,284,975 |
| Jul 22, 2026 | 5.01 | 5.22 | 4.96 | 5.20 | 5.20 | 3.79% | 189,651,964 |