Poly Developments & Holdings Group Co., Ltd. Class A 600048
SSE · Çin · Finans
CNY 5,77-0,07 (-%1,20)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |