UK markets closed

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
8.91-0.37 (-3.99%)
At close: 03:00PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20249.189.198.808.918.91226,192,124
29 Apr 20248.559.358.519.289.28336,604,050
26 Apr 20247.998.687.948.648.64248,730,684
25 Apr 20248.008.137.928.008.0091,547,330
24 Apr 20248.018.107.958.008.0068,630,843
23 Apr 20248.138.168.018.048.0465,243,496
22 Apr 20248.078.218.008.098.0970,118,017
19 Apr 20248.118.248.078.108.1060,457,791
18 Apr 20248.038.267.958.188.18107,271,999
17 Apr 20247.928.157.918.088.0897,690,097
16 Apr 20247.868.127.748.008.00118,582,880
15 Apr 20247.878.087.817.937.9399,012,354
12 Apr 20248.098.177.897.907.90108,050,724
11 Apr 20248.018.197.888.178.17114,306,441
10 Apr 20248.468.478.078.138.13153,914,143
09 Apr 20248.608.638.448.498.49100,796,363
08 Apr 20248.728.738.558.578.57108,869,112
03 Apr 20248.748.868.718.778.7788,244,292
02 Apr 20249.089.088.758.828.82182,232,792
01 Apr 20249.099.339.029.099.09160,034,341
29 Mar 20249.229.329.069.139.1367,722,793
28 Mar 20249.419.489.319.359.3588,695,335
27 Mar 20249.679.699.379.449.4490,819,683
26 Mar 20249.659.789.549.719.7194,172,750
25 Mar 20249.349.829.319.679.67149,773,756
22 Mar 20249.429.459.199.379.3789,065,179
21 Mar 20249.299.569.289.489.48110,357,807
20 Mar 20249.299.419.249.319.3165,605,947
19 Mar 20249.469.489.319.329.3273,823,723
18 Mar 20249.659.699.439.509.50102,065,393
15 Mar 20249.709.879.619.699.6969,642,441
14 Mar 20249.639.939.609.779.7797,057,249
13 Mar 20249.869.939.659.679.67100,685,049
12 Mar 20249.4210.059.389.969.96196,806,525
11 Mar 20249.089.479.069.479.47156,967,764
08 Mar 20249.129.158.989.049.0473,372,824
07 Mar 20249.209.269.129.139.1378,459,787
06 Mar 20249.319.349.149.209.2085,587,236
05 Mar 20249.169.449.129.389.38120,313,653
04 Mar 20249.499.519.149.239.23148,476,532
01 Mar 20249.739.829.479.589.58119,933,549
29 Feb 20249.609.829.609.779.7794,462,457
28 Feb 20249.879.949.709.729.72113,688,426
27 Feb 20249.729.879.729.879.8781,233,180
26 Feb 20249.959.969.759.829.8295,531,260
23 Feb 20249.9810.079.9110.0010.0075,513,625
22 Feb 20249.9910.069.919.999.9987,880,116
21 Feb 20249.7610.359.6410.0910.09161,754,255
20 Feb 20249.9510.299.759.869.86123,091,380
19 Feb 20249.899.899.539.819.81135,705,186
08 Feb 20249.569.989.529.979.97119,349,623
07 Feb 20249.459.529.269.489.48117,328,754
06 Feb 20249.139.569.059.449.44117,364,710
05 Feb 20249.319.489.039.289.28121,548,929
02 Feb 20249.249.649.059.379.37113,036,837
01 Feb 20249.449.509.199.249.24101,926,779
31 Jan 20249.659.799.389.549.54141,040,055
30 Jan 20249.8710.089.719.779.77119,850,835
29 Jan 202410.1810.259.929.999.99181,764,073
26 Jan 20249.729.999.649.919.91203,976,409
25 Jan 20249.029.679.019.609.60199,988,601
24 Jan 20248.788.998.658.988.98111,058,871
23 Jan 20248.688.808.578.758.7596,584,697
22 Jan 20248.768.938.538.728.72128,307,357
19 Jan 20248.788.938.748.878.8774,915,499
18 Jan 20248.618.868.588.848.84103,959,172
17 Jan 20248.858.898.678.678.6786,415,702
16 Jan 20248.969.058.788.928.92100,238,746
15 Jan 20249.089.168.919.029.0284,444,184
12 Jan 20249.049.299.039.149.1476,036,361
11 Jan 20249.029.168.919.119.1171,558,960
10 Jan 20249.069.179.009.079.0751,969,457
09 Jan 20249.069.188.949.129.1268,893,095
08 Jan 20249.179.249.049.069.0667,455,132
05 Jan 20249.129.379.069.179.17101,885,181
04 Jan 20249.389.409.059.159.15105,095,748
03 Jan 20249.419.589.329.419.4189,972,552
02 Jan 20249.859.889.429.439.43117,278,568
29 Dec 20239.9010.079.829.909.9075,486,072
28 Dec 20239.469.999.359.959.95113,066,107
27 Dec 20239.529.619.459.499.4957,060,925
26 Dec 20239.719.749.509.549.5469,533,808
25 Dec 20239.779.899.729.739.7349,929,920
22 Dec 20239.889.889.669.859.8583,563,699
21 Dec 20239.789.959.749.909.9083,691,466
20 Dec 202310.0510.079.849.869.8689,795,980
19 Dec 202310.2010.339.9710.1010.1091,170,339
18 Dec 202310.0610.6210.0210.2510.25151,375,466
15 Dec 202310.1410.3510.0610.1810.18155,517,213
14 Dec 202310.1410.299.929.939.93108,115,281
13 Dec 202310.0810.239.9810.1210.12163,072,847
12 Dec 202310.1010.509.9110.3410.34237,733,891
11 Dec 20239.709.709.389.619.6185,070,853
08 Dec 20239.849.859.689.779.7772,154,581
07 Dec 20239.819.929.739.869.8651,491,903
06 Dec 20239.649.919.539.859.8577,451,654
05 Dec 20239.919.979.649.669.6676,203,761
04 Dec 202310.2310.249.889.969.96100,457,725
01 Dec 202310.2610.3110.1610.2510.2556,758,266
30 Nov 202310.3210.4610.2510.2610.2658,276,290
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...