Poly Developments and Holdings Group Co., Ltd. (SHA:600048)
China · Delayed Price · Currency is CNY 4.920
-0.160 (-3.15%)
Jun 18, 2026, 3:00 PM CST
SHA:600048 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5.05 | 5.06 | 4.92 | 4.92 | 4.92 | -3.15% | 116,148,100 |
| Jun 17, 2026 | 5.05 | 5.10 | 4.99 | 5.08 | 5.08 | 0.59% | 109,961,500 |
| Jun 16, 2026 | 5.18 | 5.18 | 5.04 | 5.05 | 5.05 | -2.70% | 131,427,400 |
| Jun 15, 2026 | 5.22 | 5.27 | 5.15 | 5.19 | 5.19 | -0.38% | 99,048,260 |
| Jun 12, 2026 | 5.15 | 5.25 | 5.13 | 5.21 | 5.21 | 1.17% | 106,926,100 |
| Jun 11, 2026 | 5.17 | 5.21 | 5.13 | 5.15 | 5.15 | -0.77% | 84,795,390 |
| Jun 10, 2026 | 5.14 | 5.20 | 5.13 | 5.19 | 5.19 | 0.39% | 75,563,190 |
| Jun 9, 2026 | 5.28 | 5.29 | 5.10 | 5.17 | 5.17 | -1.90% | 128,182,000 |
| Jun 8, 2026 | 5.30 | 5.35 | 5.26 | 5.27 | 5.27 | -1.68% | 113,069,593 |
| Jun 5, 2026 | 5.40 | 5.51 | 5.35 | 5.36 | 5.36 | -0.37% | 110,133,400 |
| Jun 4, 2026 | 5.48 | 5.52 | 5.31 | 5.38 | 5.38 | -2.18% | 172,212,200 |
| Jun 3, 2026 | 5.58 | 5.58 | 5.43 | 5.50 | 5.50 | -1.79% | 161,641,200 |
| Jun 2, 2026 | 5.74 | 5.78 | 5.56 | 5.60 | 5.60 | -2.44% | 173,085,300 |
| Jun 1, 2026 | 5.72 | 5.84 | 5.66 | 5.74 | 5.74 | -0.52% | 160,288,800 |
| May 29, 2026 | 5.64 | 6.02 | 5.63 | 5.77 | 5.77 | 2.85% | 266,939,500 |
| May 28, 2026 | 5.65 | 5.79 | 5.58 | 5.61 | 5.61 | -1.06% | 111,099,800 |
| May 27, 2026 | 5.83 | 5.84 | 5.61 | 5.67 | 5.67 | -3.08% | 119,410,000 |
| May 26, 2026 | 5.85 | 5.88 | 5.76 | 5.85 | 5.85 | -0.34% | 107,676,300 |
| May 25, 2026 | 5.79 | 5.96 | 5.79 | 5.87 | 5.87 | 0.86% | 80,232,960 |
| May 22, 2026 | 5.90 | 5.91 | 5.80 | 5.82 | 5.82 | -0.85% | 93,367,020 |
| May 21, 2026 | 6.09 | 6.15 | 5.85 | 5.87 | 5.87 | -3.45% | 131,829,100 |
| May 20, 2026 | 6.15 | 6.16 | 6.01 | 6.08 | 6.08 | -1.46% | 82,137,420 |
| May 19, 2026 | 6.05 | 6.20 | 6.05 | 6.17 | 6.17 | 1.98% | 107,233,100 |
| May 18, 2026 | 6.19 | 6.20 | 6.00 | 6.05 | 6.05 | -2.58% | 136,196,700 |
| May 15, 2026 | 6.32 | 6.34 | 6.16 | 6.21 | 6.21 | -1.74% | 98,413,690 |
| May 14, 2026 | 6.56 | 6.59 | 6.29 | 6.32 | 6.32 | -2.92% | 132,724,900 |
| May 13, 2026 | 6.58 | 6.59 | 6.44 | 6.51 | 6.51 | -1.66% | 166,734,000 |
| May 12, 2026 | 6.64 | 6.72 | 6.55 | 6.62 | 6.62 | -0.30% | 220,667,800 |
| May 11, 2026 | 6.43 | 6.86 | 6.40 | 6.64 | 6.64 | 3.27% | 324,231,400 |
| May 8, 2026 | 6.38 | 6.50 | 6.33 | 6.43 | 6.43 | 0.47% | 135,449,100 |
| May 7, 2026 | 6.40 | 6.45 | 6.35 | 6.40 | 6.40 | - | 136,794,200 |
| May 6, 2026 | 6.19 | 6.48 | 6.16 | 6.40 | 6.40 | 4.23% | 232,720,400 |
| Apr 30, 2026 | 6.11 | 6.20 | 6.04 | 6.14 | 6.14 | - | 117,567,400 |
| Apr 29, 2026 | 5.99 | 6.17 | 5.99 | 6.14 | 6.14 | 1.82% | 150,412,200 |
| Apr 28, 2026 | 5.86 | 6.09 | 5.85 | 6.03 | 6.03 | 4.33% | 214,819,900 |
| Apr 27, 2026 | 5.75 | 5.80 | 5.71 | 5.78 | 5.78 | 0.70% | 68,359,810 |
| Apr 24, 2026 | 5.84 | 5.86 | 5.69 | 5.74 | 5.74 | -2.21% | 101,028,400 |
| Apr 23, 2026 | 5.93 | 5.93 | 5.85 | 5.87 | 5.87 | -1.01% | 64,080,570 |
| Apr 22, 2026 | 5.94 | 6.00 | 5.90 | 5.93 | 5.93 | -0.67% | 67,225,500 |
| Apr 21, 2026 | 5.93 | 6.00 | 5.91 | 5.97 | 5.97 | 0.51% | 71,136,100 |
| Apr 20, 2026 | 6.06 | 6.06 | 5.88 | 5.94 | 5.94 | -2.14% | 110,657,900 |
| Apr 17, 2026 | 5.98 | 6.16 | 5.96 | 6.07 | 6.07 | 1.68% | 141,425,500 |
| Apr 16, 2026 | 5.93 | 6.03 | 5.91 | 5.97 | 5.97 | 0.51% | 70,092,280 |
| Apr 15, 2026 | 5.95 | 6.09 | 5.86 | 5.94 | 5.94 | -0.17% | 149,630,100 |
| Apr 14, 2026 | 5.78 | 5.96 | 5.74 | 5.95 | 5.95 | 3.84% | 178,158,600 |
| Apr 13, 2026 | 5.55 | 5.77 | 5.54 | 5.73 | 5.73 | 2.32% | 146,171,500 |
| Apr 10, 2026 | 5.58 | 5.65 | 5.57 | 5.60 | 5.60 | 0.54% | 83,815,440 |
| Apr 9, 2026 | 5.65 | 5.66 | 5.53 | 5.57 | 5.57 | -2.28% | 108,841,000 |
| Apr 8, 2026 | 5.59 | 5.70 | 5.59 | 5.70 | 5.70 | 3.64% | 112,129,800 |
| Apr 7, 2026 | 5.51 | 5.55 | 5.47 | 5.50 | 5.50 | -0.18% | 66,534,430 |