Skip to main content
Poly Developments and Holdings Group Co., Ltd. (SHA:600048)
China flag China · Delayed Price · Currency is CNY
6.53
-0.04 (-0.61%)
At close: Mar 6, 2026

SHA:600048 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.556.586.416.536.53-0.61%154,413,200
Mar 5, 20266.656.686.546.576.57-0.30%106,723,000
Mar 4, 20266.666.706.526.596.59-1.35%169,397,800
Mar 3, 20266.786.846.676.686.68-1.62%144,782,000
Mar 2, 20266.726.906.706.796.79-0.15%151,949,700
Feb 27, 20266.776.826.746.806.800.44%87,067,520
Feb 26, 20266.936.956.746.776.77-2.73%184,826,600
Feb 25, 20266.807.116.806.966.962.50%247,466,000
Feb 24, 20266.756.826.716.796.790.74%109,356,200
Feb 13, 20266.836.856.716.746.74-1.03%114,321,623
Feb 12, 20266.896.976.816.816.81-1.02%106,589,600
Feb 11, 20266.876.926.826.886.88-0.15%97,494,620
Feb 10, 20267.067.086.886.896.89-2.68%184,071,000
Feb 9, 20267.017.296.997.087.081.43%233,919,100
Feb 6, 20267.117.156.976.986.98-2.65%190,975,600
Feb 5, 20267.147.257.117.177.17-0.28%190,935,006
Feb 4, 20266.767.226.757.197.195.74%397,289,900
Feb 3, 20266.706.816.676.806.802.56%167,439,385
Feb 2, 20266.706.876.626.636.63-2.64%222,322,400
Jan 30, 20267.057.086.796.816.81-4.22%321,733,700
Jan 29, 20266.797.206.767.117.114.56%438,362,600
Jan 28, 20266.666.906.646.806.803.03%358,121,800
Jan 27, 20266.666.706.546.606.60-0.75%193,873,500
Jan 26, 20266.666.766.626.656.65-0.89%240,396,100
Jan 23, 20266.566.746.516.716.711.98%368,266,000
Jan 22, 20266.516.656.426.586.581.23%520,200,400
Jan 21, 20266.516.576.436.506.50-0.46%210,906,300
Jan 20, 20266.296.686.286.536.534.31%420,305,300
Jan 19, 20266.216.306.166.266.260.48%120,088,400
Jan 16, 20266.426.446.216.236.23-2.50%195,001,296
Jan 15, 20266.336.526.326.396.391.59%222,547,330
Jan 14, 20266.456.536.276.296.29-2.78%254,157,300
Jan 13, 20266.516.616.466.476.47-0.61%169,011,206
Jan 12, 20266.526.586.496.516.51-0.91%149,782,200
Jan 9, 20266.576.636.496.576.57-0.30%171,997,200
Jan 8, 20266.386.646.346.596.593.13%225,580,400
Jan 7, 20266.476.516.386.396.39-1.39%142,852,922
Jan 6, 20266.306.556.286.486.482.53%248,151,525
Jan 5, 20266.116.386.106.326.323.61%251,858,700
Dec 31, 20256.136.156.086.106.100.16%82,620,720
Dec 30, 20256.186.186.096.096.09-1.62%114,675,500
Dec 29, 20256.266.296.186.196.19-1.12%120,408,077
Dec 26, 20256.266.306.256.266.26-0.32%71,982,280
Dec 25, 20256.286.316.246.286.280.32%65,935,540
Dec 24, 20256.276.306.236.266.26-0.16%105,848,211
Dec 23, 20256.316.326.266.276.27-1.10%81,466,117
Dec 22, 20256.316.376.276.346.340.16%106,653,695
Dec 19, 20256.246.356.236.336.331.28%134,527,800
Dec 18, 20256.256.296.236.256.25-0.48%94,118,230
Dec 17, 20256.276.316.196.286.28-120,152,900
Dec 16, 20256.276.356.256.286.280.16%125,496,100
Dec 15, 20256.326.386.266.276.27-2.34%163,874,900
Dec 12, 20256.466.536.406.426.42-161,917,400
Dec 11, 20256.586.586.416.426.42-3.89%189,509,622
Dec 10, 20256.346.826.286.686.685.20%299,773,700
Dec 9, 20256.496.506.346.356.35-2.46%144,994,000
Dec 8, 20256.496.576.496.516.51-0.31%103,998,300
Dec 5, 20256.466.546.386.536.530.77%166,957,600
Dec 4, 20256.466.596.456.486.480.31%114,628,800
Dec 3, 20256.596.616.456.466.46-1.97%139,391,700
Dec 2, 20256.626.656.586.596.59-0.45%95,153,410
Dec 1, 20256.726.756.616.626.62-2.07%169,290,900
Nov 28, 20256.756.786.686.766.76-0.15%98,394,984
Nov 27, 20256.776.836.666.776.77-1.46%129,022,053
Nov 26, 20256.986.996.876.876.87-1.58%106,039,300
Nov 25, 20256.997.036.956.986.98-0.29%84,410,192
Nov 24, 20256.937.066.937.007.001.01%109,507,700
Nov 21, 20256.997.076.936.936.93-1.98%126,738,095
Nov 20, 20256.957.186.867.077.071.73%248,897,336
Nov 19, 20257.087.096.936.956.95-1.84%151,027,500
Nov 18, 20257.247.257.087.087.08-2.34%155,128,800
Nov 17, 20257.247.277.237.257.25-72,601,260
Nov 14, 20257.267.317.257.257.25-0.41%101,066,100
Nov 13, 20257.267.297.217.287.280.14%83,074,570
Nov 12, 20257.307.317.267.277.27-0.27%79,832,770
Nov 11, 20257.287.327.257.297.290.28%102,921,700
Nov 10, 20257.217.287.197.277.271.25%123,597,100
Nov 7, 20257.157.237.157.187.180.14%82,669,340
Nov 6, 20257.167.197.157.177.17-0.14%84,661,260
Nov 5, 20257.157.217.137.187.18-0.42%81,714,920
Nov 4, 20257.287.297.197.217.21-1.23%141,893,000
Nov 3, 20257.357.357.277.307.30-0.41%90,224,230
Oct 31, 20257.337.357.317.337.33-92,004,060
Oct 30, 20257.427.447.327.337.33-1.48%154,201,400
Oct 29, 20257.427.447.367.447.440.27%116,082,300
Oct 28, 20257.487.497.417.427.42-0.80%116,844,600
Oct 27, 20257.507.517.477.487.48-0.13%105,048,800
Oct 24, 20257.507.527.477.497.49-0.27%86,630,220
Oct 23, 20257.587.597.447.517.51-0.92%161,392,300
Oct 22, 20257.647.717.567.587.58-1.81%251,663,600
Oct 21, 20257.717.777.687.727.720.13%128,550,100
Oct 20, 20257.787.807.697.717.71-0.52%118,655,800
Oct 17, 20257.817.917.747.757.75-0.90%179,760,800
Oct 16, 20257.847.877.777.827.82-0.64%131,681,800
Oct 15, 20257.867.927.787.877.87-0.13%137,128,700
Oct 14, 20257.887.997.847.887.88-0.13%188,776,500
Oct 13, 20257.787.967.717.897.89-0.50%238,758,200
Oct 10, 20257.798.007.787.937.930.63%232,527,800
Oct 9, 20257.827.897.627.887.880.25%274,502,500
Sep 30, 20257.707.887.697.867.861.81%250,893,200