Skip to main content
Poly Developments and Holdings Group Co., Ltd. (SHA:600048)
China flag China · Delayed Price · Currency is CNY
6.53
+0.05 (0.77%)
At close: Dec 5, 2025

SHA:600048 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 29, 20257.707.787.617.727.72-162,946,300
Sep 26, 20257.637.907.627.727.720.78%215,922,800
Sep 25, 20257.647.697.597.667.66-142,392,200
Sep 24, 20257.587.787.577.667.660.52%146,177,600
Sep 23, 20257.767.787.587.627.62-2.56%194,020,300
Sep 22, 20257.867.897.787.827.82-1.39%174,040,500
Sep 19, 20257.777.957.697.937.932.19%261,128,100
Sep 18, 20257.957.967.737.767.76-3.00%260,694,700
Sep 17, 20257.968.037.908.008.000.25%203,985,300
Sep 16, 20257.948.017.887.987.980.25%190,679,600
Sep 15, 20257.867.977.817.967.961.14%247,235,700
Sep 12, 20257.838.007.837.877.870.64%292,658,800
Sep 11, 20257.807.827.757.827.82-0.13%159,568,700
Sep 10, 20257.857.857.797.837.83-0.63%145,072,000
Sep 9, 20257.787.897.757.887.881.55%284,201,600
Sep 8, 20257.787.837.737.767.760.26%236,123,000
Sep 5, 20257.727.757.697.747.740.26%136,911,300
Sep 4, 20257.727.767.687.727.72-0.13%128,539,300
Sep 3, 20257.837.857.687.737.73-1.15%176,382,300
Sep 2, 20257.877.917.777.827.82-0.89%221,099,200
Sep 1, 20257.968.017.867.897.89-0.88%256,017,400
Aug 29, 20258.058.107.927.967.96-307,803,500
Aug 28, 20257.998.047.867.967.96-0.25%200,020,900
Aug 27, 20258.208.227.977.987.98-2.92%261,176,600
Aug 26, 20258.268.278.188.228.22-0.96%187,156,600
Aug 25, 20258.008.557.998.308.304.27%524,658,200
Aug 22, 20257.927.977.877.967.960.38%140,611,700
Aug 21, 20257.887.987.857.937.930.76%175,059,700
Aug 20, 20257.837.937.777.877.87-1.50%172,426,600
Aug 19, 20258.068.127.987.997.82-0.50%266,059,400
Aug 18, 20258.168.188.038.037.86-1.47%224,015,500
Aug 15, 20258.018.197.998.157.981.75%263,836,600
Aug 14, 20258.018.137.998.017.840.12%192,971,800
Aug 13, 20258.048.057.988.007.83-0.25%107,251,000
Aug 12, 20258.038.078.018.027.85-0.12%97,401,440
Aug 11, 20258.048.098.038.037.860.25%112,944,600
Aug 8, 20258.028.047.988.017.84-0.37%74,432,360
Aug 7, 20258.008.057.958.047.870.37%113,334,500
Aug 6, 20258.038.037.978.017.84-0.37%79,003,220
Aug 5, 20257.998.057.978.047.870.63%100,854,500
Aug 4, 20257.997.997.937.997.820.50%89,911,880
Aug 1, 20257.978.017.927.957.78-0.38%111,441,200
Jul 31, 20258.288.317.957.987.81-4.09%286,959,800
Jul 30, 20258.408.528.318.328.14-1.19%165,038,800
Jul 29, 20258.488.518.378.428.24-0.82%133,682,900
Jul 28, 20258.388.558.258.498.311.31%189,697,200
Jul 25, 20258.338.478.308.388.200.48%180,213,300
Jul 24, 20258.188.388.188.348.161.71%216,083,400
Jul 23, 20258.208.358.178.208.03-196,546,300
Jul 22, 20258.068.227.998.208.031.86%201,934,500
Jul 21, 20258.028.068.008.057.880.37%98,304,950
Jul 18, 20258.008.027.988.027.850.38%74,775,870
Jul 17, 20257.988.017.957.997.820.13%66,262,780
Jul 16, 20257.998.047.957.987.81-0.37%91,855,380
Jul 15, 20258.118.137.958.017.84-1.60%172,667,000
Jul 14, 20258.258.308.138.147.97-1.45%140,926,800
Jul 11, 20258.348.388.268.268.08-0.96%144,120,600