Poly Developments and Holdings Group Co., Ltd. (SHA:600048)
China · Delayed Price · Currency is CNY 5.85
-0.02 (-0.34%)
May 26, 2026, 3:00 PM CST
SHA:600048 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 5.71 | 5.73 | 5.50 | 5.51 | 5.51 | -3.33% | 123,636,300 |
| Apr 2, 2026 | 5.87 | 5.87 | 5.68 | 5.70 | 5.70 | -3.23% | 125,861,900 |
| Apr 1, 2026 | 5.88 | 5.91 | 5.83 | 5.89 | 5.89 | 1.20% | 69,500,460 |
| Mar 31, 2026 | 5.85 | 5.93 | 5.79 | 5.82 | 5.82 | -0.34% | 82,156,940 |
| Mar 30, 2026 | 5.82 | 5.86 | 5.77 | 5.84 | 5.84 | -0.85% | 75,140,680 |
| Mar 27, 2026 | 5.83 | 5.90 | 5.81 | 5.89 | 5.89 | 0.17% | 67,267,070 |
| Mar 26, 2026 | 6.01 | 6.03 | 5.88 | 5.88 | 5.88 | -2.16% | 82,054,250 |
| Mar 25, 2026 | 5.97 | 6.03 | 5.95 | 6.01 | 6.01 | 0.67% | 90,829,300 |
| Mar 24, 2026 | 5.97 | 6.00 | 5.88 | 5.97 | 5.97 | 0.84% | 97,085,140 |
| Mar 23, 2026 | 6.11 | 6.11 | 5.90 | 5.92 | 5.92 | -3.90% | 154,343,300 |
| Mar 20, 2026 | 6.25 | 6.28 | 6.16 | 6.16 | 6.16 | -1.28% | 77,075,250 |
| Mar 19, 2026 | 6.31 | 6.35 | 6.22 | 6.24 | 6.24 | -1.89% | 102,131,700 |
| Mar 18, 2026 | 6.50 | 6.51 | 6.34 | 6.36 | 6.36 | -2.15% | 138,933,800 |
| Mar 17, 2026 | 6.48 | 6.64 | 6.47 | 6.50 | 6.50 | 0.62% | 184,780,500 |
| Mar 16, 2026 | 6.50 | 6.61 | 6.45 | 6.46 | 6.46 | - | 125,586,900 |
| Mar 13, 2026 | 6.43 | 6.65 | 6.43 | 6.46 | 6.46 | 1.10% | 205,645,800 |
| Mar 12, 2026 | 6.38 | 6.45 | 6.35 | 6.39 | 6.39 | - | 109,730,900 |