Poly Developments and Holdings Group Co., Ltd. (SHA:600048)
China
· Delayed Price · Currency is CNY 6.03
+0.25 (4.33%)
Apr 28, 2026, 3:00 PM CST
SHA:600048 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 97,085,144 |
| Mar 23, 2026 | 6.11 | 6.11 | 5.90 | 5.92 | 5.92 | -3.90% | 154,343,392 |
| 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% | 102,131,709 |
| Mar 18, 2026 | 6.50 | 6.51 | 6.34 | 6.36 | 6.36 | -2.15% | 138,933,839 |
| Mar 17, 2026 | 6.48 | 6.64 | 6.47 | 6.50 | 6.50 | 0.62% | 184,780,561 |
| Mar 16, 2026 | 6.50 | 6.61 | 6.45 | 6.46 | 6.46 | - | 125,586,917 |
| 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 |
| Mar 11, 2026 | 6.34 | 6.43 | 6.32 | 6.39 | 6.39 | 0.63% | 95,373,040 |
| Mar 10, 2026 | 6.38 | 6.40 | 6.31 | 6.35 | 6.35 | - | 99,120,330 |
| Mar 9, 2026 | 6.42 | 6.44 | 6.28 | 6.35 | 6.35 | -2.76% | 174,962,400 |
| Mar 6, 2026 | 6.55 | 6.58 | 6.41 | 6.53 | 6.53 | -0.61% | 154,413,200 |
| Mar 5, 2026 | 6.65 | 6.68 | 6.54 | 6.57 | 6.57 | -0.30% | 106,723,000 |
| Mar 4, 2026 | 6.66 | 6.70 | 6.52 | 6.59 | 6.59 | -1.35% | 169,397,800 |
| Mar 3, 2026 | 6.78 | 6.84 | 6.67 | 6.68 | 6.68 | -1.62% | 144,782,000 |
| Mar 2, 2026 | 6.72 | 6.90 | 6.70 | 6.79 | 6.79 | -0.15% | 151,949,700 |
| Feb 27, 2026 | 6.77 | 6.82 | 6.74 | 6.80 | 6.80 | 0.44% | 87,067,520 |
| Feb 26, 2026 | 6.93 | 6.95 | 6.74 | 6.77 | 6.77 | -2.73% | 184,826,600 |
| Feb 25, 2026 | 6.80 | 7.11 | 6.80 | 6.96 | 6.96 | 2.50% | 247,466,000 |
| Feb 24, 2026 | 6.75 | 6.82 | 6.71 | 6.79 | 6.79 | 0.74% | 109,356,200 |
| Feb 13, 2026 | 6.83 | 6.85 | 6.71 | 6.74 | 6.74 | -1.03% | 114,321,623 |
| Feb 12, 2026 | 6.89 | 6.97 | 6.81 | 6.81 | 6.81 | -1.02% | 106,589,600 |
| Feb 11, 2026 | 6.87 | 6.92 | 6.82 | 6.88 | 6.88 | -0.15% | 97,494,620 |
| Feb 10, 2026 | 7.06 | 7.08 | 6.88 | 6.89 | 6.89 | -2.68% | 184,071,000 |
| Feb 9, 2026 | 7.01 | 7.29 | 6.99 | 7.08 | 7.08 | 1.43% | 233,919,100 |
| Feb 6, 2026 | 7.11 | 7.15 | 6.97 | 6.98 | 6.98 | -2.65% | 190,975,600 |
| Feb 5, 2026 | 7.14 | 7.25 | 7.11 | 7.17 | 7.17 | -0.28% | 190,935,006 |
| Feb 4, 2026 | 6.76 | 7.22 | 6.75 | 7.19 | 7.19 | 5.74% | 397,289,900 |
| Feb 3, 2026 | 6.70 | 6.81 | 6.67 | 6.80 | 6.80 | 2.56% | 167,439,385 |
| Feb 2, 2026 | 6.70 | 6.87 | 6.62 | 6.63 | 6.63 | -2.64% | 222,322,400 |
| Jan 30, 2026 | 7.05 | 7.08 | 6.79 | 6.81 | 6.81 | -4.22% | 321,733,700 |
| Jan 29, 2026 | 6.79 | 7.20 | 6.76 | 7.11 | 7.11 | 4.56% | 438,362,600 |
| Jan 28, 2026 | 6.66 | 6.90 | 6.64 | 6.80 | 6.80 | 3.03% | 358,121,800 |
| Jan 27, 2026 | 6.66 | 6.70 | 6.54 | 6.60 | 6.60 | -0.75% | 193,873,500 |
| Jan 26, 2026 | 6.66 | 6.76 | 6.62 | 6.65 | 6.65 | -0.89% | 240,396,100 |
| Jan 23, 2026 | 6.56 | 6.74 | 6.51 | 6.71 | 6.71 | 1.98% | 368,266,000 |
| Jan 22, 2026 | 6.51 | 6.65 | 6.42 | 6.58 | 6.58 | 1.23% | 520,200,400 |
| Jan 21, 2026 | 6.51 | 6.57 | 6.43 | 6.50 | 6.50 | -0.46% | 210,906,300 |
| Jan 20, 2026 | 6.29 | 6.68 | 6.28 | 6.53 | 6.53 | 4.31% | 420,305,300 |
| Jan 19, 2026 | 6.21 | 6.30 | 6.16 | 6.26 | 6.26 | 0.48% | 120,088,400 |
| Jan 16, 2026 | 6.42 | 6.44 | 6.21 | 6.23 | 6.23 | -2.50% | 195,001,296 |
| Jan 15, 2026 | 6.33 | 6.52 | 6.32 | 6.39 | 6.39 | 1.59% | 222,547,330 |
| Jan 14, 2026 | 6.45 | 6.53 | 6.27 | 6.29 | 6.29 | -2.78% | 254,157,300 |
| Jan 13, 2026 | 6.51 | 6.61 | 6.46 | 6.47 | 6.47 | -0.61% | 169,011,206 |
| Jan 12, 2026 | 6.52 | 6.58 | 6.49 | 6.51 | 6.51 | -0.91% | 149,782,200 |
| Jan 9, 2026 | 6.57 | 6.63 | 6.49 | 6.57 | 6.57 | -0.30% | 171,997,200 |
| Jan 8, 2026 | 6.38 | 6.64 | 6.34 | 6.59 | 6.59 | 3.13% | 225,580,400 |
| Jan 7, 2026 | 6.47 | 6.51 | 6.38 | 6.39 | 6.39 | -1.39% | 142,852,922 |
| Jan 6, 2026 | 6.30 | 6.55 | 6.28 | 6.48 | 6.48 | 2.53% | 248,151,525 |
| Jan 5, 2026 | 6.11 | 6.38 | 6.10 | 6.32 | 6.32 | 3.61% | 251,858,700 |
| Dec 31, 2025 | 6.13 | 6.15 | 6.08 | 6.10 | 6.10 | 0.16% | 82,620,720 |
| Dec 30, 2025 | 6.18 | 6.18 | 6.09 | 6.09 | 6.09 | -1.62% | 114,675,500 |
| Dec 29, 2025 | 6.26 | 6.29 | 6.18 | 6.19 | 6.19 | -1.12% | 120,408,077 |
| Dec 26, 2025 | 6.26 | 6.30 | 6.25 | 6.26 | 6.26 | -0.32% | 71,982,280 |
| Dec 25, 2025 | 6.28 | 6.31 | 6.24 | 6.28 | 6.28 | 0.32% | 65,935,540 |
| Dec 24, 2025 | 6.27 | 6.30 | 6.23 | 6.26 | 6.26 | -0.16% | 105,848,211 |
| Dec 23, 2025 | 6.31 | 6.32 | 6.26 | 6.27 | 6.27 | -1.10% | 81,466,117 |
| Dec 22, 2025 | 6.31 | 6.37 | 6.27 | 6.34 | 6.34 | 0.16% | 106,653,695 |
| Dec 19, 2025 | 6.24 | 6.35 | 6.23 | 6.33 | 6.33 | 1.28% | 134,527,800 |
| Dec 18, 2025 | 6.25 | 6.29 | 6.23 | 6.25 | 6.25 | -0.48% | 94,118,230 |
| Dec 17, 2025 | 6.27 | 6.31 | 6.19 | 6.28 | 6.28 | - | 120,152,900 |
| Dec 16, 2025 | 6.27 | 6.35 | 6.25 | 6.28 | 6.28 | 0.16% | 125,496,100 |
| Dec 15, 2025 | 6.32 | 6.38 | 6.26 | 6.27 | 6.27 | -2.34% | 163,874,900 |
| Dec 12, 2025 | 6.46 | 6.53 | 6.40 | 6.42 | 6.42 | - | 161,917,400 |
| Dec 11, 2025 | 6.58 | 6.58 | 6.41 | 6.42 | 6.42 | -3.89% | 189,509,622 |
| Dec 10, 2025 | 6.34 | 6.82 | 6.28 | 6.68 | 6.68 | 5.20% | 299,773,700 |
| Dec 9, 2025 | 6.49 | 6.50 | 6.34 | 6.35 | 6.35 | -2.46% | 144,994,000 |
| Dec 8, 2025 | 6.49 | 6.57 | 6.49 | 6.51 | 6.51 | -0.31% | 103,998,300 |
| 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 |