Shanghai - Delayed Quote CNY
Poly Developments and Holdings Group Co., Ltd. (600048.SS)
At close: 3:00 PM GMT+8
Currency in CNY Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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
600208.SS Quzhou Xin'an Development Co., Ltd.
2.8400
-1.39%
000656.SZ Jinke Property Group Co., Ltd.
1.4000
+5.26%
600383.SS Gemdale Corporation
5.90
-3.75%
QFRA.F Greenland Hong Kong Holdings Limited
0.0270
-11.48%
600807.SS Jinan High-tech Development Co., Ltd.
4.2800
-8.55%
600743.SS Huayuan Property Co.,Ltd.
1.8200
-4.21%
002305.SZ Langold Real Estate Co., Ltd.
2.1000
-0.47%
000402.SZ Financial Street Holdings Co., Ltd.
3.4600
-1.14%
000002.SZ China Vanke Co., Ltd.
9.07
-0.44%
002146.SZ RiseSun Real Estate Development Co.,Ltd
1.7900
-1.65%