Poly Developments & Holdings Group Co., Ltd. Class A 600048
SSE · China · Finance
CNY 5.77-0.07 (-1.20%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.77 | -1.20% | CNY 5.63 | CNY 5.88 | CNY 5.32 | 523.14M |
| 2026-09-29 | CNY 5.84 | +4.10% | CNY 5.63 | CNY 5.87 | CNY 5.63 | 404.31M |
| 2026-09-28 | CNY 5.61 | +0.90% | CNY 5.55 | CNY 5.64 | CNY 5.51 | 146.87M |
| 2026-09-24 | CNY 5.56 | -1.42% | CNY 5.64 | CNY 5.69 | CNY 5.52 | 197.42M |
| 2026-09-23 | CNY 5.64 | -0.70% | CNY 5.66 | CNY 5.90 | CNY 5.59 | 372.71M |
| 2026-09-22 | CNY 5.68 | 0.00% | CNY 5.63 | CNY 5.74 | CNY 5.57 | 299.42M |
| 2026-09-21 | CNY 5.68 | +6.77% | CNY 5.25 | CNY 5.73 | CNY 5.22 | 483.40M |
| 2026-09-18 | CNY 5.32 | +5.56% | CNY 5.03 | CNY 5.35 | CNY 5.01 | 295.73M |
| 2026-09-17 | CNY 5.04 | +0.60% | CNY 4.97 | CNY 5.06 | CNY 4.93 | 107.77M |
| 2026-09-16 | CNY 5.01 | -0.20% | CNY 5.01 | CNY 5.04 | CNY 4.91 | 90.91M |
| 2026-09-15 | CNY 5.02 | -1.18% | CNY 5.07 | CNY 5.09 | CNY 5.01 | 84.57M |
| 2026-09-14 | CNY 5.08 | +0.40% | CNY 5.02 | CNY 5.11 | CNY 5.00 | 92.91M |
| 2026-09-11 | CNY 5.06 | -2.88% | CNY 5.19 | CNY 5.19 | CNY 5.05 | 150.56M |
| 2026-09-10 | CNY 5.21 | -0.19% | CNY 5.21 | CNY 5.27 | CNY 5.15 | 105.56M |
| 2026-09-09 | CNY 5.22 | -1.14% | CNY 5.28 | CNY 5.28 | CNY 5.19 | 112.46M |
| 2026-09-08 | CNY 5.28 | +1.34% | CNY 5.22 | CNY 5.32 | CNY 5.19 | 156.28M |
| 2026-09-07 | CNY 5.21 | -0.76% | CNY 5.22 | CNY 5.29 | CNY 5.17 | 164.98M |
| 2026-09-04 | CNY 5.25 | +3.14% | CNY 5.09 | CNY 5.34 | CNY 5.07 | 312.49M |
| 2026-09-03 | CNY 5.09 | +4.52% | CNY 4.88 | CNY 5.19 | CNY 4.86 | 334.75M |
| 2026-09-02 | CNY 4.87 | -0.61% | CNY 4.87 | CNY 4.91 | CNY 4.79 | 165.05M |
| 2026-09-01 | CNY 4.90 | -1.41% | CNY 4.90 | CNY 5.00 | CNY 4.87 | 249.72M |
| 2026-08-31 | CNY 4.97 | -4.24% | CNY 5.35 | CNY 5.42 | CNY 4.94 | 547.71M |
| 2026-08-28 | CNY 5.19 | +0.19% | CNY 5.18 | CNY 5.34 | CNY 5.15 | 229.05M |
| 2026-08-27 | CNY 5.18 | -1.52% | CNY 5.24 | CNY 5.29 | CNY 5.16 | 129.88M |
| 2026-08-26 | CNY 5.26 | +2.94% | CNY 5.10 | CNY 5.30 | CNY 5.10 | 173.23M |
| 2026-08-25 | CNY 5.11 | +0.99% | CNY 5.05 | CNY 5.15 | CNY 5.04 | 92.60M |
| 2026-08-24 | CNY 5.06 | -2.50% | CNY 5.18 | CNY 5.20 | CNY 5.00 | 146.50M |
| 2026-08-21 | CNY 5.19 | -1.14% | CNY 5.22 | CNY 5.23 | CNY 5.08 | 144.09M |
| 2026-08-20 | CNY 5.25 | +0.38% | CNY 5.20 | CNY 5.41 | CNY 5.20 | 206.23M |
| 2026-08-19 | CNY 5.23 | -0.19% | CNY 5.25 | CNY 5.31 | CNY 5.20 | 109.09M |
| 2026-08-18 | CNY 5.24 | +0.38% | CNY 5.21 | CNY 5.28 | CNY 5.21 | 70.02M |
| 2026-08-17 | CNY 5.22 | -0.95% | CNY 5.25 | CNY 5.28 | CNY 5.18 | 95.80M |
| 2026-08-14 | CNY 5.27 | -1.13% | CNY 5.31 | CNY 5.31 | CNY 5.23 | 104.00M |
| 2026-08-13 | CNY 5.33 | -2.20% | CNY 5.43 | CNY 5.44 | CNY 5.29 | 186.89M |
| 2026-08-12 | CNY 5.45 | +2.64% | CNY 5.29 | CNY 5.52 | CNY 5.28 | 204.45M |
| 2026-08-11 | CNY 5.31 | -0.93% | CNY 5.33 | CNY 5.39 | CNY 5.30 | 106.07M |
| 2026-08-10 | CNY 5.36 | +1.13% | CNY 5.34 | CNY 5.45 | CNY 5.33 | 144.41M |
| 2026-08-07 | CNY 5.30 | +0.57% | CNY 5.24 | CNY 5.34 | CNY 5.17 | 141.40M |
| 2026-08-06 | CNY 5.27 | +2.33% | CNY 5.12 | CNY 5.30 | CNY 5.08 | 193.01M |
| 2026-08-05 | CNY 5.15 | +0.78% | CNY 5.11 | CNY 5.15 | CNY 5.07 | 118.89M |
| 2026-08-04 | CNY 5.11 | -2.67% | CNY 5.23 | CNY 5.25 | CNY 5.09 | 154.82M |
| 2026-08-03 | CNY 5.25 | -0.57% | CNY 5.26 | CNY 5.31 | CNY 5.17 | 118.60M |
| 2026-07-31 | CNY 5.28 | -0.38% | CNY 5.22 | CNY 5.31 | CNY 5.20 | 128.51M |
| 2026-07-30 | CNY 5.30 | +1.15% | CNY 5.20 | CNY 5.40 | CNY 5.20 | 195.65M |
| 2026-07-29 | CNY 5.24 | +3.97% | CNY 5.04 | CNY 5.28 | CNY 5.03 | 193.46M |
| 2026-07-28 | CNY 5.04 | +0.60% | CNY 4.99 | CNY 5.07 | CNY 4.97 | 101.92M |
| 2026-07-27 | CNY 5.01 | +1.21% | CNY 4.92 | CNY 5.06 | CNY 4.92 | 98.82M |
| 2026-07-24 | CNY 4.95 | -3.70% | CNY 5.19 | CNY 5.21 | CNY 4.94 | 150.88M |
| 2026-07-23 | CNY 5.14 | -1.15% | CNY 5.16 | CNY 5.21 | CNY 5.07 | 107.28M |
| 2026-07-22 | CNY 5.20 | +3.79% | CNY 5.01 | CNY 5.22 | CNY 4.96 | 189.65M |
| 2026-07-21 | CNY 5.01 | -0.60% | CNY 5.00 | CNY 5.09 | CNY 4.99 | 152.07M |
| 2026-07-20 | CNY 5.04 | +3.70% | CNY 4.87 | CNY 5.05 | CNY 4.82 | 195.06M |
| 2026-07-17 | CNY 4.86 | -2.21% | CNY 4.95 | CNY 5.03 | CNY 4.83 | 145.61M |
| 2026-07-16 | CNY 4.97 | +1.22% | CNY 4.89 | CNY 5.00 | CNY 4.87 | 152.19M |
| 2026-07-15 | CNY 4.91 | +4.03% | CNY 4.70 | CNY 4.95 | CNY 4.69 | 192.66M |
| 2026-07-14 | CNY 4.72 | +1.07% | CNY 4.66 | CNY 4.73 | CNY 4.63 | 91.49M |
| 2026-07-13 | CNY 4.67 | -2.91% | CNY 4.77 | CNY 4.80 | CNY 4.65 | 118.19M |
| 2026-07-10 | CNY 4.81 | +4.57% | CNY 4.61 | CNY 4.84 | CNY 4.58 | 209.43M |
| 2026-07-09 | CNY 4.60 | -0.65% | CNY 4.61 | CNY 4.65 | CNY 4.54 | 92.28M |
| 2026-07-08 | CNY 4.63 | +1.09% | CNY 4.58 | CNY 4.65 | CNY 4.51 | 100.22M |
| 2026-07-07 | CNY 4.58 | -3.78% | CNY 4.75 | CNY 4.76 | CNY 4.57 | 138.04M |
| 2026-07-06 | CNY 4.76 | +1.71% | CNY 4.69 | CNY 4.78 | CNY 4.65 | 124.53M |
| 2026-07-03 | CNY 4.68 | +0.65% | CNY 4.67 | CNY 4.74 | CNY 4.63 | 122.45M |
| 2026-07-02 | CNY 4.65 | -1.48% | CNY 4.71 | CNY 4.80 | CNY 4.62 | 153.21M |
| 2026-07-01 | CNY 4.72 | +1.94% | CNY 4.62 | CNY 4.79 | CNY 4.60 | 168.41M |
| 2026-06-30 | CNY 4.63 | -1.91% | CNY 4.68 | CNY 4.71 | CNY 4.58 | 120.53M |
| 2026-06-29 | CNY 4.72 | -0.63% | CNY 4.75 | CNY 4.77 | CNY 4.58 | 194.30M |
| 2026-06-26 | CNY 4.75 | -0.42% | CNY 4.80 | CNY 4.89 | CNY 4.73 | 127.00M |
| 2026-06-25 | CNY 4.77 | +0.21% | CNY 4.71 | CNY 4.88 | CNY 4.69 | 130.47M |
| 2026-06-24 | CNY 4.76 | -3.25% | CNY 4.92 | CNY 4.94 | CNY 4.74 | 134.43M |
| 2026-06-23 | CNY 4.92 | -1.60% | CNY 4.98 | CNY 5.10 | CNY 4.90 | 117.20M |
| 2026-06-22 | CNY 5.00 | +1.63% | CNY 4.91 | CNY 5.01 | CNY 4.83 | 135.29M |
| 2026-06-18 | CNY 4.92 | -3.15% | CNY 5.05 | CNY 5.06 | CNY 4.92 | 116.15M |
| 2026-06-17 | CNY 5.08 | +0.59% | CNY 5.05 | CNY 5.10 | CNY 4.99 | 109.96M |
| 2026-06-16 | CNY 5.05 | -2.70% | CNY 5.18 | CNY 5.18 | CNY 5.04 | 131.43M |
| 2026-06-15 | CNY 5.19 | -0.38% | CNY 5.22 | CNY 5.27 | CNY 5.15 | 99.05M |
| 2026-06-12 | CNY 5.21 | +1.17% | CNY 5.15 | CNY 5.25 | CNY 5.13 | 106.93M |
| 2026-06-11 | CNY 5.15 | -0.77% | CNY 5.17 | CNY 5.21 | CNY 5.13 | 84.80M |
| 2026-06-10 | CNY 5.19 | +0.39% | CNY 5.14 | CNY 5.20 | CNY 5.13 | 75.56M |
| 2026-06-09 | CNY 5.17 | -1.90% | CNY 5.28 | CNY 5.29 | CNY 5.10 | 128.18M |
| 2026-06-08 | CNY 5.27 | -1.68% | CNY 5.30 | CNY 5.35 | CNY 5.26 | 113.07M |
| 2026-06-05 | CNY 5.36 | -0.37% | CNY 5.40 | CNY 5.51 | CNY 5.35 | 110.13M |
| 2026-06-04 | CNY 5.38 | -2.18% | CNY 5.48 | CNY 5.52 | CNY 5.31 | 172.21M |
| 2026-06-03 | CNY 5.50 | -1.79% | CNY 5.58 | CNY 5.58 | CNY 5.43 | 161.64M |
| 2026-06-02 | CNY 5.60 | -2.44% | CNY 5.74 | CNY 5.78 | CNY 5.56 | 173.09M |
| 2026-06-01 | CNY 5.74 | -0.52% | CNY 5.72 | CNY 5.84 | CNY 5.66 | 160.29M |
| 2026-05-29 | CNY 5.77 | +2.85% | CNY 5.64 | CNY 6.02 | CNY 5.63 | 266.94M |
| 2026-05-28 | CNY 5.61 | -1.06% | CNY 5.65 | CNY 5.79 | CNY 5.58 | 111.10M |
| 2026-05-27 | CNY 5.67 | -3.08% | CNY 5.83 | CNY 5.84 | CNY 5.61 | 119.41M |
| 2026-05-26 | CNY 5.85 | -0.34% | CNY 5.85 | CNY 5.88 | CNY 5.76 | 107.68M |