Shanghai - Delayed Quote CNY

Poly Developments and Holdings Group Co., Ltd. (600048.SS)

Compare
10.88 -0.06 (-0.55%)
At close: 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Nov 4, 2024 11.03 11.05 10.68 10.88 10.88 141,514,511
Nov 1, 2024 10.90 11.31 10.85 10.94 10.94 211,500,237
Oct 31, 2024 10.60 11.15 10.52 10.80 10.80 182,883,554
Oct 30, 2024 10.62 10.87 10.52 10.67 10.67 149,861,928
Oct 29, 2024 10.76 11.09 10.61 10.62 10.62 124,956,084
Oct 28, 2024 10.66 10.98 10.65 10.91 10.91 122,909,611
Oct 25, 2024 10.70 10.97 10.67 10.71 10.71 115,332,666
Oct 24, 2024 10.86 10.98 10.66 10.72 10.72 112,316,218
Oct 23, 2024 10.91 11.12 10.85 10.94 10.94 147,606,018
Oct 22, 2024 10.70 11.04 10.63 10.96 10.96 171,052,467
Oct 21, 2024 10.47 10.81 10.23 10.76 10.76 233,811,713
Oct 18, 2024 10.10 10.74 9.90 10.47 10.47 290,448,063
Oct 17, 2024 11.35 11.35 10.30 10.32 10.32 380,881,709
Oct 16, 2024 11.14 11.56 10.88 11.39 11.39 409,158,138
Oct 15, 2024 10.59 11.20 10.47 10.93 10.93 290,089,419
Oct 14, 2024 10.59 11.15 10.41 10.79 10.79 363,826,860
Oct 11, 2024 9.96 10.40 9.76 10.25 10.25 282,175,686
Oct 10, 2024 9.61 10.35 9.50 10.03 10.03 332,952,272
Oct 9, 2024 10.60 10.60 9.89 9.89 9.89 395,132,044
Oct 8, 2024 12.13 12.13 10.36 10.99 10.99 686,120,756
Sep 30, 2024 11.03 11.03 10.25 11.03 11.03 635,977,736
Sep 27, 2024 9.60 10.03 9.57 10.03 10.03 446,630,714
Sep 26, 2024 8.21 9.12 8.21 9.12 9.12 349,978,064
Sep 25, 2024 8.24 8.69 8.21 8.29 8.29 274,756,687
Sep 24, 2024 8.25 8.36 7.90 8.17 8.17 279,252,468
Sep 23, 2024 7.96 8.20 7.93 8.08 8.08 135,316,631
Sep 20, 2024 7.71 8.07 7.69 8.05 8.05 184,298,619
Sep 19, 2024 7.70 8.06 7.67 7.91 7.91 202,320,078
Sep 18, 2024 7.51 7.74 7.37 7.63 7.63 122,346,305
Sep 13, 2024 7.53 7.60 7.47 7.48 7.48 65,166,901
Sep 12, 2024 7.50 7.65 7.47 7.49 7.49 50,465,503
Sep 11, 2024 7.42 7.61 7.38 7.51 7.51 69,862,242
Sep 10, 2024 7.52 7.56 7.30 7.45 7.45 94,511,171
Sep 9, 2024 7.62 7.63 7.46 7.54 7.54 74,544,200
Sep 6, 2024 7.74 7.76 7.68 7.69 7.69 70,593,544
Sep 5, 2024 7.78 7.86 7.72 7.79 7.79 91,529,365
Sep 4, 2024 7.82 7.99 7.68 7.70 7.70 139,823,949
Sep 3, 2024 7.83 8.02 7.72 7.89 7.89 122,521,167
Sep 2, 2024 8.01 8.04 7.83 7.85 7.85 129,416,403
Aug 30, 2024 7.73 8.48 7.70 8.12 8.12 295,664,365
Aug 29, 2024 7.70 7.78 7.63 7.71 7.71 60,312,484
Aug 28, 2024 7.79 7.82 7.69 7.71 7.71 64,101,509
Aug 27, 2024 8.00 8.01 7.77 7.80 7.80 86,970,603
Aug 26, 2024 7.91 8.18 7.81 8.02 8.02 117,185,902
Aug 23, 2024 7.90 8.08 7.85 7.91 7.91 94,657,088
Aug 22, 2024 7.88 8.06 7.85 7.96 7.96 123,616,189
Aug 21, 2024 7.98 8.01 7.79 7.87 7.87 113,839,398
Aug 20, 2024 8.18 8.24 8.00 8.04 8.04 79,206,663
Aug 19, 2024 8.14 8.31 8.08 8.18 8.18 81,333,000
Aug 16, 2024 8.18 8.24 8.07 8.18 8.18 78,135,610
Aug 15, 2024 8.12 8.32 8.08 8.21 8.21 109,362,816
Aug 14, 2024 8.21 8.25 8.12 8.16 8.16 50,998,610
Aug 13, 2024 8.25 8.27 8.14 8.23 8.23 61,758,939
Aug 12, 2024 8.49 8.52 8.23 8.26 8.26 113,705,586
Aug 9, 2024 8.42 8.86 8.41 8.55 8.55 179,518,000
Aug 8, 2024 8.52 8.82 8.34 8.48 8.48 125,731,602
Aug 7, 2024 8.53 8.55 8.37 8.47 8.47 65,836,443
Aug 6, 2024 8.33 8.65 8.30 8.58 8.58 126,006,744
Aug 5, 2024 8.17 8.58 8.15 8.26 8.26 130,110,300
Aug 2, 2024 8.35 8.42 8.26 8.29 8.29 97,749,193
Aug 1, 2024 8.78 8.86 8.43 8.46 8.46 125,515,963
Jul 31, 2024 8.35 8.84 8.17 8.82 8.82 133,453,117
Jul 30, 2024 0.41 Dividend
Jul 30, 2024 8.20 8.41 8.15 8.33 8.33 92,874,949
Jul 29, 2024 8.91 8.92 8.55 8.59 8.18 102,817,352
Jul 26, 2024 8.83 9.11 8.80 8.92 8.49 80,313,172
Jul 25, 2024 8.73 9.00 8.69 8.81 8.39 79,538,967
Jul 24, 2024 9.01 9.11 8.68 8.73 8.31 74,584,725
Jul 23, 2024 9.16 9.24 8.99 9.01 8.58 71,549,390
Jul 22, 2024 9.20 9.21 8.95 9.14 8.70 85,710,809
Jul 19, 2024 9.37 9.42 9.08 9.19 8.75 121,299,834
Jul 18, 2024 9.31 9.52 9.18 9.48 9.03 115,643,347
Jul 17, 2024 9.12 9.49 9.08 9.35 8.90 136,243,883
Jul 16, 2024 8.98 9.25 8.87 9.10 8.67 97,281,176
Jul 15, 2024 8.86 9.15 8.82 9.00 8.57 94,554,230
Jul 12, 2024 8.95 9.27 8.85 9.02 8.59 176,903,894
Jul 11, 2024 8.62 8.79 8.52 8.69 8.28 95,413,884
Jul 10, 2024 8.45 8.65 8.27 8.52 8.11 74,183,402
Jul 9, 2024 8.56 8.63 8.38 8.56 8.15 99,854,042
Jul 8, 2024 8.77 8.78 8.48 8.55 8.14 106,650,850
Jul 5, 2024 8.85 8.85 8.85 8.85 8.43 -
Jul 4, 2024 9.08 9.13 8.82 8.85 8.43 93,580,847
Jul 3, 2024 9.04 9.29 8.79 9.12 8.68 126,050,395
Jul 2, 2024 9.30 9.47 8.98 9.03 8.60 124,240,541
Jul 1, 2024 8.82 9.49 8.78 9.31 8.87 198,704,883
Jun 28, 2024 8.94 9.06 8.70 8.76 8.34 133,076,302
Jun 27, 2024 9.25 9.32 8.96 8.97 8.54 96,669,533
Jun 26, 2024 9.30 9.31 9.12 9.24 8.80 70,976,545
Jun 25, 2024 9.30 9.59 9.13 9.38 8.93 85,511,851
Jun 24, 2024 9.38 9.40 9.21 9.27 8.83 73,073,835
Jun 21, 2024 9.45 9.52 9.38 9.44 8.99 49,416,965
Jun 20, 2024 9.63 9.65 9.34 9.39 8.94 72,314,189
Jun 19, 2024 9.67 9.76 9.50 9.64 9.18 56,966,118
Jun 18, 2024 9.78 9.88 9.63 9.65 9.19 69,952,038
Jun 17, 2024 9.88 9.97 9.68 9.80 9.33 87,343,632
Jun 14, 2024 9.81 10.18 9.74 10.00 9.52 83,224,294
Jun 13, 2024 10.21 10.23 9.80 9.86 9.39 107,552,726
Jun 12, 2024 10.19 10.30 10.05 10.11 9.63 71,183,641
Jun 11, 2024 10.32 10.65 10.18 10.23 9.74 113,982,333
Jun 7, 2024 10.28 10.52 10.27 10.42 9.92 74,112,292
Jun 6, 2024 10.32 10.41 10.18 10.29 9.80 62,070,086
Jun 5, 2024 10.51 10.56 10.32 10.33 9.84 65,891,254
Jun 4, 2024 10.25 10.62 10.16 10.56 10.06 154,242,525
Jun 3, 2024 10.09 10.34 10.07 10.24 9.75 81,721,038
May 31, 2024 10.25 10.44 10.17 10.22 9.73 104,722,262
May 30, 2024 10.32 10.49 10.13 10.22 9.73 102,270,274
May 29, 2024 10.42 10.60 10.36 10.44 9.94 91,861,758
May 28, 2024 10.69 10.80 10.28 10.37 9.88 150,052,970
May 27, 2024 10.63 10.69 10.22 10.57 10.07 155,667,975
May 24, 2024 10.80 10.85 10.55 10.62 10.11 135,430,113
May 23, 2024 11.03 11.14 10.73 10.91 10.39 217,841,695
May 22, 2024 11.14 11.89 11.06 11.28 10.74 247,197,658
May 21, 2024 10.98 11.37 10.89 11.19 10.66 173,633,661
May 20, 2024 11.15 11.70 10.80 11.08 10.55 367,057,809
May 17, 2024 10.29 11.20 9.98 11.20 10.67 427,243,517
May 16, 2024 9.87 10.39 9.81 10.18 9.69 261,188,114
May 15, 2024 9.54 10.29 9.53 9.87 9.40 275,073,251
May 14, 2024 9.50 9.71 9.44 9.58 9.12 127,201,311
May 13, 2024 9.52 9.69 9.46 9.54 9.08 148,275,480
May 10, 2024 9.33 9.73 9.23 9.72 9.26 301,184,746
May 9, 2024 9.12 9.44 9.03 9.21 8.77 166,240,409
May 8, 2024 9.15 9.18 8.98 8.98 8.55 108,856,807
May 7, 2024 8.76 9.34 8.73 9.27 8.83 255,107,517
May 6, 2024 9.13 9.27 8.80 8.83 8.41 248,827,245
Apr 30, 2024 9.18 9.19 8.80 8.91 8.48 226,192,124
Apr 29, 2024 8.55 9.35 8.51 9.28 8.84 336,604,050
Apr 26, 2024 7.99 8.68 7.94 8.64 8.23 248,730,684
Apr 25, 2024 8.00 8.13 7.92 8.00 7.62 91,547,330
Apr 24, 2024 8.01 8.10 7.95 8.00 7.62 68,630,843
Apr 23, 2024 8.13 8.16 8.01 8.04 7.66 65,243,496
Apr 22, 2024 8.07 8.21 8.00 8.09 7.70 70,118,017
Apr 19, 2024 8.11 8.24 8.07 8.10 7.71 60,457,791
Apr 18, 2024 8.03 8.26 7.95 8.18 7.79 107,271,999
Apr 17, 2024 7.92 8.15 7.91 8.08 7.69 97,690,097
Apr 16, 2024 7.86 8.12 7.74 8.00 7.62 118,582,880
Apr 15, 2024 7.87 8.08 7.81 7.93 7.55 99,012,354
Apr 12, 2024 8.09 8.17 7.89 7.90 7.52 108,050,724
Apr 11, 2024 8.01 8.19 7.88 8.17 7.78 114,306,441
Apr 10, 2024 8.46 8.47 8.07 8.13 7.74 153,914,143
Apr 9, 2024 8.60 8.63 8.44 8.49 8.08 100,796,363
Apr 8, 2024 8.72 8.73 8.55 8.57 8.16 108,869,112
Apr 3, 2024 8.74 8.86 8.71 8.77 8.35 88,244,292
Apr 2, 2024 9.08 9.08 8.75 8.82 8.40 182,232,792
Apr 1, 2024 9.09 9.33 9.02 9.09 8.66 160,034,341
Mar 29, 2024 9.22 9.32 9.06 9.13 8.69 67,722,793
Mar 28, 2024 9.41 9.48 9.31 9.35 8.90 88,695,335
Mar 27, 2024 9.67 9.69 9.37 9.44 8.99 90,819,683
Mar 26, 2024 9.65 9.78 9.54 9.71 9.25 94,172,750
Mar 25, 2024 9.34 9.82 9.31 9.67 9.21 149,773,756
Mar 22, 2024 9.42 9.45 9.19 9.37 8.92 89,065,179
Mar 21, 2024 9.29 9.56 9.28 9.48 9.03 110,357,807
Mar 20, 2024 9.29 9.41 9.24 9.31 8.87 65,605,947
Mar 19, 2024 9.46 9.48 9.31 9.32 8.88 73,823,723
Mar 18, 2024 9.65 9.69 9.43 9.50 9.05 102,065,393
Mar 15, 2024 9.70 9.87 9.61 9.69 9.23 69,642,441
Mar 14, 2024 9.63 9.93 9.60 9.77 9.30 97,057,249
Mar 13, 2024 9.86 9.93 9.65 9.67 9.21 100,685,049
Mar 12, 2024 9.42 10.05 9.38 9.96 9.48 196,806,525
Mar 11, 2024 9.08 9.47 9.06 9.47 9.02 156,967,764
Mar 8, 2024 9.12 9.15 8.98 9.04 8.61 73,372,824
Mar 7, 2024 9.20 9.26 9.12 9.13 8.69 78,459,787
Mar 6, 2024 9.31 9.34 9.14 9.20 8.76 85,587,236
Mar 5, 2024 9.16 9.44 9.12 9.38 8.93 120,313,653
Mar 4, 2024 9.49 9.51 9.14 9.23 8.79 148,476,532
Mar 1, 2024 9.73 9.82 9.47 9.58 9.12 119,933,549
Feb 29, 2024 9.60 9.82 9.60 9.77 9.30 94,462,457
Feb 28, 2024 9.87 9.94 9.70 9.72 9.26 113,688,426
Feb 27, 2024 9.72 9.87 9.72 9.87 9.40 81,233,180
Feb 26, 2024 9.95 9.96 9.75 9.82 9.35 95,531,260
Feb 23, 2024 9.98 10.07 9.91 10.00 9.52 75,513,625
Feb 22, 2024 9.99 10.06 9.91 9.99 9.51 87,880,116
Feb 21, 2024 9.76 10.35 9.64 10.09 9.61 161,754,255
Feb 20, 2024 9.95 10.29 9.75 9.86 9.39 123,091,380
Feb 19, 2024 9.89 9.89 9.53 9.81 9.34 135,705,186
Feb 8, 2024 9.56 9.98 9.52 9.97 9.49 119,349,623
Feb 7, 2024 9.45 9.52 9.26 9.48 9.03 117,328,754
Feb 6, 2024 9.13 9.56 9.05 9.44 8.99 117,364,710
Feb 5, 2024 9.31 9.48 9.03 9.28 8.84 121,548,929
Feb 2, 2024 9.24 9.64 9.05 9.37 8.92 113,036,837
Feb 1, 2024 9.44 9.50 9.19 9.24 8.80 101,926,779
Jan 31, 2024 9.65 9.79 9.38 9.54 9.08 141,040,055
Jan 30, 2024 9.87 10.08 9.71 9.77 9.30 119,850,835
Jan 29, 2024 10.18 10.25 9.92 9.99 9.51 181,764,073
Jan 26, 2024 9.72 9.99 9.64 9.91 9.44 203,976,409
Jan 25, 2024 9.02 9.67 9.01 9.60 9.14 199,988,601
Jan 24, 2024 8.78 8.99 8.65 8.98 8.55 111,058,871
Jan 23, 2024 8.68 8.80 8.57 8.75 8.33 96,584,697
Jan 22, 2024 8.76 8.93 8.53 8.72 8.30 128,307,357
Jan 19, 2024 8.78 8.93 8.74 8.87 8.45 74,915,499
Jan 18, 2024 8.61 8.86 8.58 8.84 8.42 103,959,172
Jan 17, 2024 8.85 8.89 8.67 8.67 8.26 86,415,702
Jan 16, 2024 8.96 9.05 8.78 8.92 8.49 100,238,746
Jan 15, 2024 9.08 9.16 8.91 9.02 8.59 84,444,184
Jan 12, 2024 9.04 9.29 9.03 9.14 8.70 76,036,361
Jan 11, 2024 9.02 9.16 8.91 9.11 8.68 71,558,960
Jan 10, 2024 9.06 9.17 9.00 9.07 8.64 51,969,457
Jan 9, 2024 9.06 9.18 8.94 9.12 8.68 68,893,095
Jan 8, 2024 9.17 9.24 9.04 9.06 8.63 67,455,132
Jan 5, 2024 9.12 9.37 9.06 9.17 8.73 101,885,181
Jan 4, 2024 9.38 9.40 9.05 9.15 8.71 105,095,748
Jan 3, 2024 9.41 9.58 9.32 9.41 8.96 89,972,552
Jan 2, 2024 9.85 9.88 9.42 9.43 8.98 117,278,568
Dec 29, 2023 9.90 10.07 9.82 9.90 9.43 75,486,072
Dec 28, 2023 9.46 9.99 9.35 9.95 9.48 113,066,107
Dec 27, 2023 9.52 9.61 9.45 9.49 9.04 57,060,925
Dec 26, 2023 9.71 9.74 9.50 9.54 9.08 69,533,808
Dec 25, 2023 9.77 9.89 9.72 9.73 9.27 49,929,920
Dec 22, 2023 9.88 9.88 9.66 9.85 9.38 83,563,699
Dec 21, 2023 9.78 9.95 9.74 9.90 9.43 83,691,466
Dec 20, 2023 10.05 10.07 9.84 9.86 9.39 89,795,980
Dec 19, 2023 10.20 10.33 9.97 10.10 9.62 91,170,339
Dec 18, 2023 10.06 10.62 10.02 10.25 9.76 151,375,466
Dec 15, 2023 10.14 10.35 10.06 10.18 9.69 155,517,213
Dec 14, 2023 10.14 10.29 9.92 9.93 9.46 108,115,281
Dec 13, 2023 10.08 10.23 9.98 10.12 9.64 163,072,847
Dec 12, 2023 10.10 10.50 9.91 10.34 9.85 237,733,891
Dec 11, 2023 9.70 9.70 9.38 9.61 9.15 85,070,853
Dec 8, 2023 9.84 9.85 9.68 9.77 9.30 72,154,581
Dec 7, 2023 9.81 9.92 9.73 9.86 9.39 51,491,903
Dec 6, 2023 9.64 9.91 9.53 9.85 9.38 77,451,654
Dec 5, 2023 9.91 9.97 9.64 9.66 9.20 76,203,761
Dec 4, 2023 10.23 10.24 9.88 9.96 9.48 100,457,725
Dec 1, 2023 10.26 10.31 10.16 10.25 9.76 56,758,266
Nov 30, 2023 10.32 10.46 10.25 10.26 9.77 58,276,290
Nov 29, 2023 10.75 10.78 10.32 10.35 9.86 89,660,363
Nov 28, 2023 10.91 10.91 10.72 10.77 10.26 55,312,293
Nov 27, 2023 11.12 11.13 10.80 10.91 10.39 67,696,898
Nov 24, 2023 11.24 11.39 11.14 11.19 10.66 66,810,022
Nov 23, 2023 10.88 11.25 10.73 11.20 10.67 103,809,938
Nov 22, 2023 10.90 11.06 10.85 10.85 10.33 52,488,973
Nov 21, 2023 10.85 11.15 10.84 10.97 10.45 105,301,806
Nov 20, 2023 10.86 10.95 10.74 10.78 10.27 59,794,084
Nov 17, 2023 10.90 10.95 10.78 10.84 10.32 49,673,801
Nov 16, 2023 11.00 11.00 10.76 10.94 10.42 58,798,388
Nov 15, 2023 11.19 11.22 11.01 11.03 10.50 59,752,883
Nov 14, 2023 11.03 11.17 11.02 11.11 10.58 43,640,427
Nov 13, 2023 11.10 11.16 10.92 11.03 10.50 43,655,516
Nov 10, 2023 11.15 11.16 10.96 11.10 10.57 46,779,376
Nov 9, 2023 11.17 11.34 11.11 11.20 10.67 53,423,399
Nov 8, 2023 11.04 11.32 11.02 11.16 10.63 74,289,691
Nov 7, 2023 11.16 11.24 11.04 11.11 10.58 72,399,475
Nov 6, 2023 10.83 11.21 10.81 11.12 10.59 97,800,646

Related Tickers