Poly Developments and Holdings Group Co., Ltd. (600048.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
As of 01:44PM CST. Market open.
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 9.30 | 9.59 | 9.13 | 9.44 | 9.44 | 64,154,517 |
| Jun 24, 2024 | 9.38 | 9.40 | 9.21 | 9.27 | 9.27 | 73,073,835 |
| Jun 21, 2024 | 9.45 | 9.52 | 9.38 | 9.44 | 9.44 | 49,416,965 |
| Jun 20, 2024 | 9.63 | 9.65 | 9.34 | 9.39 | 9.39 | 72,314,189 |
| Jun 19, 2024 | 9.67 | 9.76 | 9.50 | 9.64 | 9.64 | 56,966,118 |
| Jun 18, 2024 | 9.78 | 9.88 | 9.63 | 9.65 | 9.65 | 69,952,038 |
| Jun 17, 2024 | 9.88 | 9.97 | 9.68 | 9.80 | 9.80 | 87,343,632 |
| Jun 14, 2024 | 9.81 | 10.18 | 9.74 | 10.00 | 10.00 | 83,224,294 |
| Jun 13, 2024 | 10.21 | 10.23 | 9.80 | 9.86 | 9.86 | 107,552,726 |
| Jun 12, 2024 | 10.19 | 10.30 | 10.05 | 10.11 | 10.11 | 71,183,641 |
| Jun 11, 2024 | 10.32 | 10.65 | 10.18 | 10.23 | 10.23 | 113,982,333 |
| Jun 07, 2024 | 10.28 | 10.52 | 10.27 | 10.42 | 10.42 | 74,112,292 |
| Jun 06, 2024 | 10.32 | 10.41 | 10.18 | 10.29 | 10.29 | 62,070,086 |
| Jun 05, 2024 | 10.51 | 10.56 | 10.32 | 10.33 | 10.33 | 65,891,254 |
| Jun 04, 2024 | 10.25 | 10.62 | 10.16 | 10.56 | 10.56 | 154,242,525 |
| Jun 03, 2024 | 10.09 | 10.34 | 10.07 | 10.24 | 10.24 | 81,721,038 |
| May 31, 2024 | 10.25 | 10.44 | 10.17 | 10.22 | 10.22 | 104,722,262 |
| May 30, 2024 | 10.32 | 10.49 | 10.13 | 10.22 | 10.22 | 102,270,274 |
| May 29, 2024 | 10.42 | 10.60 | 10.36 | 10.44 | 10.44 | 91,861,758 |
| May 28, 2024 | 10.69 | 10.80 | 10.28 | 10.37 | 10.37 | 150,052,970 |
| May 27, 2024 | 10.63 | 10.69 | 10.22 | 10.57 | 10.57 | 155,667,975 |
| May 24, 2024 | 10.80 | 10.85 | 10.55 | 10.62 | 10.62 | 135,430,113 |
| May 23, 2024 | 11.03 | 11.14 | 10.73 | 10.91 | 10.91 | 217,841,695 |
| May 22, 2024 | 11.14 | 11.89 | 11.06 | 11.28 | 11.28 | 247,197,658 |
| May 21, 2024 | 10.98 | 11.37 | 10.89 | 11.19 | 11.19 | 173,633,661 |
| May 20, 2024 | 11.15 | 11.70 | 10.80 | 11.08 | 11.08 | 367,057,809 |
| May 17, 2024 | 10.29 | 11.20 | 9.98 | 11.20 | 11.20 | 427,243,517 |
| May 16, 2024 | 9.87 | 10.39 | 9.81 | 10.18 | 10.18 | 261,188,114 |
| May 15, 2024 | 9.54 | 10.29 | 9.53 | 9.87 | 9.87 | 275,073,251 |
| May 14, 2024 | 9.50 | 9.71 | 9.44 | 9.58 | 9.58 | 127,201,311 |
| May 13, 2024 | 9.52 | 9.69 | 9.46 | 9.54 | 9.54 | 148,275,480 |
| May 10, 2024 | 9.33 | 9.73 | 9.23 | 9.72 | 9.72 | 301,184,746 |
| May 09, 2024 | 9.12 | 9.44 | 9.03 | 9.21 | 9.21 | 166,240,409 |
| May 08, 2024 | 9.15 | 9.18 | 8.98 | 8.98 | 8.98 | 108,856,807 |
| May 07, 2024 | 8.76 | 9.34 | 8.73 | 9.27 | 9.27 | 255,107,517 |
| May 06, 2024 | 9.13 | 9.27 | 8.80 | 8.83 | 8.83 | 248,827,245 |
| Apr 30, 2024 | 9.18 | 9.19 | 8.80 | 8.91 | 8.91 | 226,192,124 |
| Apr 29, 2024 | 8.55 | 9.35 | 8.51 | 9.28 | 9.28 | 336,604,050 |
| Apr 26, 2024 | 7.99 | 8.68 | 7.94 | 8.64 | 8.64 | 248,730,684 |
| Apr 25, 2024 | 8.00 | 8.13 | 7.92 | 8.00 | 8.00 | 91,547,330 |
| Apr 24, 2024 | 8.01 | 8.10 | 7.95 | 8.00 | 8.00 | 68,630,843 |
| Apr 23, 2024 | 8.13 | 8.16 | 8.01 | 8.04 | 8.04 | 65,243,496 |
| Apr 22, 2024 | 8.07 | 8.21 | 8.00 | 8.09 | 8.09 | 70,118,017 |
| Apr 19, 2024 | 8.11 | 8.24 | 8.07 | 8.10 | 8.10 | 60,457,791 |
| Apr 18, 2024 | 8.03 | 8.26 | 7.95 | 8.18 | 8.18 | 107,271,999 |
| Apr 17, 2024 | 7.92 | 8.15 | 7.91 | 8.08 | 8.08 | 97,690,097 |
| Apr 16, 2024 | 7.86 | 8.12 | 7.74 | 8.00 | 8.00 | 118,582,880 |
| Apr 15, 2024 | 7.87 | 8.08 | 7.81 | 7.93 | 7.93 | 99,012,354 |
| Apr 12, 2024 | 8.09 | 8.17 | 7.89 | 7.90 | 7.90 | 108,050,724 |
| Apr 11, 2024 | 8.01 | 8.19 | 7.88 | 8.17 | 8.17 | 114,306,441 |
| Apr 10, 2024 | 8.46 | 8.47 | 8.07 | 8.13 | 8.13 | 153,914,143 |
| Apr 09, 2024 | 8.60 | 8.63 | 8.44 | 8.49 | 8.49 | 100,796,363 |
| Apr 08, 2024 | 8.72 | 8.73 | 8.55 | 8.57 | 8.57 | 108,869,112 |
| Apr 03, 2024 | 8.74 | 8.86 | 8.71 | 8.77 | 8.77 | 88,244,292 |
| Apr 02, 2024 | 9.08 | 9.08 | 8.75 | 8.82 | 8.82 | 182,232,792 |
| Apr 01, 2024 | 9.09 | 9.33 | 9.02 | 9.09 | 9.09 | 160,034,341 |
| Mar 29, 2024 | 9.22 | 9.32 | 9.06 | 9.13 | 9.13 | 67,722,793 |
| Mar 28, 2024 | 9.41 | 9.48 | 9.31 | 9.35 | 9.35 | 88,695,335 |
| Mar 27, 2024 | 9.67 | 9.69 | 9.37 | 9.44 | 9.44 | 90,819,683 |
| Mar 26, 2024 | 9.65 | 9.78 | 9.54 | 9.71 | 9.71 | 94,172,750 |
| Mar 25, 2024 | 9.34 | 9.82 | 9.31 | 9.67 | 9.67 | 149,773,756 |
| Mar 22, 2024 | 9.42 | 9.45 | 9.19 | 9.37 | 9.37 | 89,065,179 |
| Mar 21, 2024 | 9.29 | 9.56 | 9.28 | 9.48 | 9.48 | 110,357,807 |
| Mar 20, 2024 | 9.29 | 9.41 | 9.24 | 9.31 | 9.31 | 65,605,947 |
| Mar 19, 2024 | 9.46 | 9.48 | 9.31 | 9.32 | 9.32 | 73,823,723 |
| Mar 18, 2024 | 9.65 | 9.69 | 9.43 | 9.50 | 9.50 | 102,065,393 |
| Mar 15, 2024 | 9.70 | 9.87 | 9.61 | 9.69 | 9.69 | 69,642,441 |
| Mar 14, 2024 | 9.63 | 9.93 | 9.60 | 9.77 | 9.77 | 97,057,249 |
| Mar 13, 2024 | 9.86 | 9.93 | 9.65 | 9.67 | 9.67 | 100,685,049 |
| Mar 12, 2024 | 9.42 | 10.05 | 9.38 | 9.96 | 9.96 | 196,806,525 |
| Mar 11, 2024 | 9.08 | 9.47 | 9.06 | 9.47 | 9.47 | 156,967,764 |
| Mar 08, 2024 | 9.12 | 9.15 | 8.98 | 9.04 | 9.04 | 73,372,824 |
| Mar 07, 2024 | 9.20 | 9.26 | 9.12 | 9.13 | 9.13 | 78,459,787 |
| Mar 06, 2024 | 9.31 | 9.34 | 9.14 | 9.20 | 9.20 | 85,587,236 |
| Mar 05, 2024 | 9.16 | 9.44 | 9.12 | 9.38 | 9.38 | 120,313,653 |
| Mar 04, 2024 | 9.49 | 9.51 | 9.14 | 9.23 | 9.23 | 148,476,532 |
| Mar 01, 2024 | 9.73 | 9.82 | 9.47 | 9.58 | 9.58 | 119,933,549 |
| Feb 29, 2024 | 9.60 | 9.82 | 9.60 | 9.77 | 9.77 | 94,462,457 |
| Feb 28, 2024 | 9.87 | 9.94 | 9.70 | 9.72 | 9.72 | 113,688,426 |
| Feb 27, 2024 | 9.72 | 9.87 | 9.72 | 9.87 | 9.87 | 81,233,180 |
| Feb 26, 2024 | 9.95 | 9.96 | 9.75 | 9.82 | 9.82 | 95,531,260 |
| Feb 23, 2024 | 9.98 | 10.07 | 9.91 | 10.00 | 10.00 | 75,513,625 |
| Feb 22, 2024 | 9.99 | 10.06 | 9.91 | 9.99 | 9.99 | 87,880,116 |
| Feb 21, 2024 | 9.76 | 10.35 | 9.64 | 10.09 | 10.09 | 161,754,255 |
| Feb 20, 2024 | 9.95 | 10.29 | 9.75 | 9.86 | 9.86 | 123,091,380 |
| Feb 19, 2024 | 9.89 | 9.89 | 9.53 | 9.81 | 9.81 | 135,705,186 |
| Feb 08, 2024 | 9.56 | 9.98 | 9.52 | 9.97 | 9.97 | 119,349,623 |
| Feb 07, 2024 | 9.45 | 9.52 | 9.26 | 9.48 | 9.48 | 117,328,754 |
| Feb 06, 2024 | 9.13 | 9.56 | 9.05 | 9.44 | 9.44 | 117,364,710 |
| Feb 05, 2024 | 9.31 | 9.48 | 9.03 | 9.28 | 9.28 | 121,548,929 |
| Feb 02, 2024 | 9.24 | 9.64 | 9.05 | 9.37 | 9.37 | 113,036,837 |
| Feb 01, 2024 | 9.44 | 9.50 | 9.19 | 9.24 | 9.24 | 101,926,779 |
| Jan 31, 2024 | 9.65 | 9.79 | 9.38 | 9.54 | 9.54 | 141,040,055 |
| Jan 30, 2024 | 9.87 | 10.08 | 9.71 | 9.77 | 9.77 | 119,850,835 |
| Jan 29, 2024 | 10.18 | 10.25 | 9.92 | 9.99 | 9.99 | 181,764,073 |
| Jan 26, 2024 | 9.72 | 9.99 | 9.64 | 9.91 | 9.91 | 203,976,409 |
| Jan 25, 2024 | 9.02 | 9.67 | 9.01 | 9.60 | 9.60 | 199,988,601 |
| Jan 24, 2024 | 8.78 | 8.99 | 8.65 | 8.98 | 8.98 | 111,058,871 |
| Jan 23, 2024 | 8.68 | 8.80 | 8.57 | 8.75 | 8.75 | 96,584,697 |
| Jan 22, 2024 | 8.76 | 8.93 | 8.53 | 8.72 | 8.72 | 128,307,357 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.