Poly Developments and Holdings Group Co., Ltd. (SHA:600048)
China
· Delayed Price · Currency is CNY 7.85
+0.03 (0.38%)
Sep 12, 2025, 2:45 PM CST
SHA:600048 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.83 | 7.86 | 7.83 | 7.84 | - | 0.26% | 33,180,657 |
| Sep 11, 2025 | 7.80 | 7.82 | 7.75 | 7.82 | 7.82 | -0.13% | 159,568,744 |
| Sep 10, 2025 | 7.85 | 7.85 | 7.79 | 7.83 | 7.83 | -0.63% | 145,072,006 |
| Sep 9, 2025 | 7.78 | 7.89 | 7.75 | 7.88 | 7.88 | 1.55% | 284,201,700 |
| Sep 8, 2025 | 7.78 | 7.83 | 7.73 | 7.76 | 7.76 | 0.26% | 236,123,083 |
| Sep 5, 2025 | 7.72 | 7.75 | 7.69 | 7.74 | 7.74 | 0.26% | 136,911,327 |
| Sep 4, 2025 | 7.72 | 7.76 | 7.68 | 7.72 | 7.72 | -0.13% | 128,539,301 |
| Sep 3, 2025 | 7.83 | 7.85 | 7.68 | 7.73 | 7.73 | -1.15% | 176,382,386 |
| Sep 2, 2025 | 7.87 | 7.91 | 7.77 | 7.82 | 7.82 | -0.89% | 221,099,231 |
| Sep 1, 2025 | 7.96 | 8.01 | 7.86 | 7.89 | 7.89 | -0.88% | 256,017,481 |
| Aug 29, 2025 | 8.05 | 8.10 | 7.92 | 7.96 | 7.96 | - | 307,803,522 |
| Aug 28, 2025 | 7.99 | 8.04 | 7.86 | 7.96 | 7.96 | -0.25% | 200,020,991 |
| Aug 27, 2025 | 8.20 | 8.22 | 7.97 | 7.98 | 7.98 | -2.92% | 261,176,653 |
| Aug 26, 2025 | 8.26 | 8.27 | 8.18 | 8.22 | 8.22 | -0.96% | 187,156,670 |
| Aug 25, 2025 | 8.00 | 8.55 | 7.99 | 8.30 | 8.30 | 4.27% | 524,658,270 |
| Aug 22, 2025 | 7.92 | 7.97 | 7.87 | 7.96 | 7.96 | 0.38% | 140,611,753 |
| Aug 21, 2025 | 7.88 | 7.98 | 7.85 | 7.93 | 7.93 | 0.76% | 175,059,733 |
| Aug 20, 2025 | 7.83 | 7.93 | 7.77 | 7.87 | 7.87 | -1.50% | 172,426,623 |
| Aug 19, 2025 | 8.06 | 8.12 | 7.98 | 7.99 | 7.82 | -0.50% | 266,059,421 |
| Aug 18, 2025 | 8.16 | 8.18 | 8.03 | 8.03 | 7.86 | -1.47% | 224,015,573 |
| Aug 15, 2025 | 8.01 | 8.19 | 7.99 | 8.15 | 7.98 | 1.75% | 263,836,630 |
| Aug 14, 2025 | 8.01 | 8.13 | 7.99 | 8.01 | 7.84 | 0.12% | 192,971,875 |
| Aug 13, 2025 | 8.04 | 8.05 | 7.98 | 8.00 | 7.83 | -0.25% | 107,251,058 |
| Aug 12, 2025 | 8.03 | 8.07 | 8.01 | 8.02 | 7.85 | -0.12% | 97,401,443 |
| Aug 11, 2025 | 8.04 | 8.09 | 8.03 | 8.03 | 7.86 | 0.25% | 112,944,649 |
| Aug 8, 2025 | 8.02 | 8.04 | 7.98 | 8.01 | 7.84 | -0.37% | 74,432,362 |
| Aug 7, 2025 | 8.00 | 8.05 | 7.95 | 8.04 | 7.87 | 0.37% | 113,334,525 |
| Aug 6, 2025 | 8.03 | 8.03 | 7.97 | 8.01 | 7.84 | -0.37% | 79,003,224 |
| Aug 5, 2025 | 7.99 | 8.05 | 7.97 | 8.04 | 7.87 | 0.63% | 100,854,527 |
| Aug 4, 2025 | 7.99 | 7.99 | 7.93 | 7.99 | 7.82 | 0.50% | 89,911,883 |
| Aug 1, 2025 | 7.97 | 8.01 | 7.92 | 7.95 | 7.78 | -0.38% | 111,441,292 |
| Jul 31, 2025 | 8.28 | 8.31 | 7.95 | 7.98 | 7.81 | -4.09% | 286,959,825 |
| Jul 30, 2025 | 8.40 | 8.52 | 8.31 | 8.32 | 8.14 | -1.19% | 165,038,835 |
| Jul 29, 2025 | 8.48 | 8.51 | 8.37 | 8.42 | 8.24 | -0.82% | 133,682,997 |
| Jul 28, 2025 | 8.38 | 8.55 | 8.25 | 8.49 | 8.31 | 1.31% | 189,697,254 |
| Jul 25, 2025 | 8.33 | 8.47 | 8.30 | 8.38 | 8.20 | 0.48% | 180,213,331 |
| Jul 24, 2025 | 8.18 | 8.38 | 8.18 | 8.34 | 8.16 | 1.71% | 216,083,409 |
| Jul 23, 2025 | 8.20 | 8.35 | 8.17 | 8.20 | 8.03 | - | 196,546,305 |
| Jul 22, 2025 | 8.06 | 8.22 | 7.99 | 8.20 | 8.03 | 1.86% | 201,934,509 |
| Jul 21, 2025 | 8.02 | 8.06 | 8.00 | 8.05 | 7.88 | 0.37% | 98,304,955 |
| Jul 18, 2025 | 8.00 | 8.02 | 7.98 | 8.02 | 7.85 | 0.38% | 74,775,872 |
| Jul 17, 2025 | 7.98 | 8.01 | 7.95 | 7.99 | 7.82 | 0.13% | 66,262,787 |
| Jul 16, 2025 | 7.99 | 8.04 | 7.95 | 7.98 | 7.81 | -0.37% | 91,855,387 |
| Jul 15, 2025 | 8.11 | 8.13 | 7.95 | 8.01 | 7.84 | -1.60% | 172,667,019 |
| Jul 14, 2025 | 8.25 | 8.30 | 8.13 | 8.14 | 7.97 | -1.45% | 140,926,898 |
| Jul 11, 2025 | 8.34 | 8.38 | 8.26 | 8.26 | 8.08 | -0.96% | 144,120,627 |
| Jul 10, 2025 | 8.15 | 8.43 | 8.14 | 8.34 | 8.16 | 2.33% | 225,925,590 |
| Jul 9, 2025 | 8.21 | 8.26 | 8.14 | 8.15 | 7.98 | -0.85% | 129,853,810 |
| Jul 8, 2025 | 8.15 | 8.23 | 8.12 | 8.22 | 8.05 | 0.74% | 94,873,807 |
| Jul 7, 2025 | 8.05 | 8.20 | 8.04 | 8.16 | 7.99 | 1.12% | 118,421,200 |