Poly Developments and Holdings Group Co., Ltd. (SHA:600048)
China
· Delayed Price · Currency is CNY 6.53
+0.05 (0.77%)
At close: Dec 5, 2025
SHA:600048 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.46 | 6.54 | 6.38 | 6.53 | 6.53 | 0.77% | 166,957,600 |
| Dec 4, 2025 | 6.46 | 6.59 | 6.45 | 6.48 | 6.48 | 0.31% | 114,628,800 |
| Dec 3, 2025 | 6.59 | 6.61 | 6.45 | 6.46 | 6.46 | -1.97% | 139,391,700 |
| Dec 2, 2025 | 6.62 | 6.65 | 6.58 | 6.59 | 6.59 | -0.45% | 95,153,410 |
| Dec 1, 2025 | 6.72 | 6.75 | 6.61 | 6.62 | 6.62 | -2.07% | 169,290,900 |
| Nov 28, 2025 | 6.75 | 6.78 | 6.68 | 6.76 | 6.76 | -0.15% | 98,394,984 |
| Nov 27, 2025 | 6.77 | 6.83 | 6.66 | 6.77 | 6.77 | -1.46% | 129,022,053 |
| Nov 26, 2025 | 6.98 | 6.99 | 6.87 | 6.87 | 6.87 | -1.58% | 106,039,300 |
| Nov 25, 2025 | 6.99 | 7.03 | 6.95 | 6.98 | 6.98 | -0.29% | 84,410,192 |
| Nov 24, 2025 | 6.93 | 7.06 | 6.93 | 7.00 | 7.00 | 1.01% | 109,507,700 |
| Nov 21, 2025 | 6.99 | 7.07 | 6.93 | 6.93 | 6.93 | -1.98% | 126,738,095 |
| Nov 20, 2025 | 6.95 | 7.18 | 6.86 | 7.07 | 7.07 | 1.73% | 248,897,336 |
| Nov 19, 2025 | 7.08 | 7.09 | 6.93 | 6.95 | 6.95 | -1.84% | 151,027,500 |
| Nov 18, 2025 | 7.24 | 7.25 | 7.08 | 7.08 | 7.08 | -2.34% | 155,128,800 |
| Nov 17, 2025 | 7.24 | 7.27 | 7.23 | 7.25 | 7.25 | - | 72,601,260 |
| Nov 14, 2025 | 7.26 | 7.31 | 7.25 | 7.25 | 7.25 | -0.41% | 101,066,100 |
| Nov 13, 2025 | 7.26 | 7.29 | 7.21 | 7.28 | 7.28 | 0.14% | 83,074,570 |
| Nov 12, 2025 | 7.30 | 7.31 | 7.26 | 7.27 | 7.27 | -0.27% | 79,832,770 |
| Nov 11, 2025 | 7.28 | 7.32 | 7.25 | 7.29 | 7.29 | 0.28% | 102,921,700 |
| Nov 10, 2025 | 7.21 | 7.28 | 7.19 | 7.27 | 7.27 | 1.25% | 123,597,100 |
| Nov 7, 2025 | 7.15 | 7.23 | 7.15 | 7.18 | 7.18 | 0.14% | 82,669,340 |
| Nov 6, 2025 | 7.16 | 7.19 | 7.15 | 7.17 | 7.17 | -0.14% | 84,661,260 |
| Nov 5, 2025 | 7.15 | 7.21 | 7.13 | 7.18 | 7.18 | -0.42% | 81,714,920 |
| Nov 4, 2025 | 7.28 | 7.29 | 7.19 | 7.21 | 7.21 | -1.23% | 141,893,000 |
| Nov 3, 2025 | 7.35 | 7.35 | 7.27 | 7.30 | 7.30 | -0.41% | 90,224,230 |
| Oct 31, 2025 | 7.33 | 7.35 | 7.31 | 7.33 | 7.33 | - | 92,004,060 |
| Oct 30, 2025 | 7.42 | 7.44 | 7.32 | 7.33 | 7.33 | -1.48% | 154,201,400 |
| Oct 29, 2025 | 7.42 | 7.44 | 7.36 | 7.44 | 7.44 | 0.27% | 116,082,300 |
| Oct 28, 2025 | 7.48 | 7.49 | 7.41 | 7.42 | 7.42 | -0.80% | 116,844,600 |
| Oct 27, 2025 | 7.50 | 7.51 | 7.47 | 7.48 | 7.48 | -0.13% | 105,048,800 |
| Oct 24, 2025 | 7.50 | 7.52 | 7.47 | 7.49 | 7.49 | -0.27% | 86,630,220 |
| Oct 23, 2025 | 7.58 | 7.59 | 7.44 | 7.51 | 7.51 | -0.92% | 161,392,300 |
| Oct 22, 2025 | 7.64 | 7.71 | 7.56 | 7.58 | 7.58 | -1.81% | 251,663,600 |
| Oct 21, 2025 | 7.71 | 7.77 | 7.68 | 7.72 | 7.72 | 0.13% | 128,550,100 |
| Oct 20, 2025 | 7.78 | 7.80 | 7.69 | 7.71 | 7.71 | -0.52% | 118,655,800 |
| Oct 17, 2025 | 7.81 | 7.91 | 7.74 | 7.75 | 7.75 | -0.90% | 179,760,800 |
| Oct 16, 2025 | 7.84 | 7.87 | 7.77 | 7.82 | 7.82 | -0.64% | 131,681,800 |
| Oct 15, 2025 | 7.86 | 7.92 | 7.78 | 7.87 | 7.87 | -0.13% | 137,128,700 |
| Oct 14, 2025 | 7.88 | 7.99 | 7.84 | 7.88 | 7.88 | -0.13% | 188,776,500 |
| Oct 13, 2025 | 7.78 | 7.96 | 7.71 | 7.89 | 7.89 | -0.50% | 238,758,200 |
| Oct 10, 2025 | 7.79 | 8.00 | 7.78 | 7.93 | 7.93 | 0.63% | 232,527,800 |
| Oct 9, 2025 | 7.82 | 7.89 | 7.62 | 7.88 | 7.88 | 0.25% | 274,502,500 |
| Sep 30, 2025 | 7.70 | 7.88 | 7.69 | 7.86 | 7.86 | 1.81% | 250,893,200 |
| Sep 29, 2025 | 7.70 | 7.78 | 7.61 | 7.72 | 7.72 | - | 162,946,300 |
| Sep 26, 2025 | 7.63 | 7.90 | 7.62 | 7.72 | 7.72 | 0.78% | 215,922,800 |
| Sep 25, 2025 | 7.64 | 7.69 | 7.59 | 7.66 | 7.66 | - | 142,392,200 |
| Sep 24, 2025 | 7.58 | 7.78 | 7.57 | 7.66 | 7.66 | 0.52% | 146,177,600 |
| Sep 23, 2025 | 7.76 | 7.78 | 7.58 | 7.62 | 7.62 | -2.56% | 194,020,300 |
| Sep 22, 2025 | 7.86 | 7.89 | 7.78 | 7.82 | 7.82 | -1.39% | 174,040,500 |
| Sep 19, 2025 | 7.77 | 7.95 | 7.69 | 7.93 | 7.93 | 2.19% | 261,128,100 |