Shanghai - Delayed Quote CNY

POLY DEVELOPMENTS (600048.SS)

8.06
-0.08
(-0.98%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20258.128.138.068.068.0674,994,565
Jun 12, 20258.168.178.118.148.1449,935,600
Jun 11, 20258.128.188.108.168.1655,466,948
Jun 10, 20258.168.248.078.128.1275,473,239
Jun 9, 20258.178.188.138.168.1659,400,946
Jun 6, 20258.198.218.138.168.1648,275,465
Jun 5, 20258.188.258.168.198.1963,575,462
Jun 4, 20258.118.188.108.178.1753,255,823
Jun 3, 20258.078.138.058.118.1147,752,025
May 30, 20258.118.148.088.138.1352,873,541
May 29, 20258.098.148.068.118.1155,153,127
May 28, 20258.128.138.078.088.0828,336,258
May 27, 20258.078.148.068.108.1041,007,494
May 26, 20258.078.128.028.078.0755,179,055
May 23, 20258.218.218.098.098.0963,255,116
May 22, 20258.218.228.158.178.1765,422,362
May 21, 20258.268.278.208.228.2265,293,089
May 20, 20258.288.298.248.268.2647,951,549
May 19, 20258.268.328.218.288.2864,889,747
May 16, 20258.268.298.198.278.2774,657,810
May 15, 20258.318.388.248.258.2571,194,947
May 14, 20258.298.428.228.358.35101,344,343
May 13, 20258.338.368.288.308.3061,724,600
May 12, 20258.278.318.248.308.3079,853,735
May 9, 20258.458.468.228.258.25116,704,000
May 8, 20258.448.498.438.448.4474,845,518
May 7, 20258.658.718.438.508.50160,077,028
May 6, 20258.388.418.348.358.35108,429,769
Apr 30, 20258.318.508.298.378.3786,990,865
Apr 29, 20258.358.418.318.338.3363,072,456
Apr 28, 20258.618.658.288.318.31187,845,010
Apr 25, 20258.889.148.688.768.76194,337,467
Apr 24, 20258.838.988.758.868.8682,257,172
Apr 23, 20259.009.038.818.848.8496,991,845
Apr 22, 20259.059.108.979.019.0165,184,536
Apr 21, 20259.149.159.049.069.0680,660,205
Apr 18, 20259.109.249.029.209.20110,891,856
Apr 17, 20258.809.328.769.209.20275,559,566
Apr 16, 20258.658.838.638.838.83130,831,067
Apr 15, 20258.648.678.558.668.6663,694,511
Apr 14, 20258.638.738.618.678.6770,063,401
Apr 11, 20258.888.888.678.738.73118,488,292
Apr 10, 20258.808.988.608.988.98181,545,130
Apr 9, 20258.468.928.378.928.92256,082,161
Apr 8, 20257.948.557.938.508.50243,871,437
Apr 7, 20258.148.207.707.937.93193,665,728
Apr 3, 20258.248.568.238.398.39138,055,075
Apr 2, 20258.238.318.208.298.2971,208,015
Apr 1, 20258.288.308.218.248.2469,463,364
Mar 31, 20258.428.438.238.268.2675,291,040
Mar 28, 20258.488.508.408.458.4553,956,965
Mar 27, 20258.508.538.438.478.4756,925,490
Mar 26, 20258.518.638.478.518.5173,571,168
Mar 25, 20258.458.588.418.528.5268,233,554
Mar 24, 20258.518.528.418.468.4667,626,173
Mar 21, 20258.598.628.468.538.5395,905,375
Mar 20, 20258.648.698.588.618.6166,608,201
Mar 19, 20258.718.728.618.648.6467,672,292
Mar 18, 20258.758.828.678.718.7178,795,801
Mar 17, 20258.708.828.708.758.7599,853,113
Mar 14, 20258.498.708.498.698.69191,830,598
Mar 13, 20258.528.578.438.508.5073,001,858
Mar 12, 20258.618.618.508.548.5496,697,994
Mar 11, 20258.628.648.528.638.6398,547,083
Mar 10, 20258.848.908.648.698.6992,552,287
Mar 7, 20258.828.848.718.808.80127,714,204
Mar 6, 20258.668.908.628.908.90186,307,833
Mar 5, 20258.738.778.558.618.61116,443,630
Mar 4, 20258.688.768.548.758.75115,279,662
Mar 3, 20258.778.958.708.748.74156,304,205
Feb 28, 20258.828.958.698.708.70217,380,800
Feb 27, 20258.678.868.648.818.81216,075,723
Feb 26, 20258.438.728.428.638.63222,484,977
Feb 25, 20258.298.438.258.348.34133,669,461
Feb 24, 20258.208.438.168.358.35168,454,035
Feb 21, 20258.208.278.168.208.20114,791,025
Feb 20, 20258.298.328.198.208.20102,229,921
Feb 19, 20258.308.398.258.338.3396,786,971
Feb 18, 20258.488.488.278.328.32104,591,945
Feb 17, 20258.528.608.468.488.48130,835,785
Feb 14, 20258.558.608.418.528.52117,362,254
Feb 13, 20258.488.728.438.598.59225,634,441
Feb 12, 20258.318.638.178.598.59183,500,830
Feb 11, 20258.508.528.278.298.29109,561,782
Feb 10, 20258.408.528.398.478.4791,745,328
Feb 7, 20258.278.548.238.458.45153,273,377
Feb 6, 20258.228.388.218.298.2993,014,686
Feb 5, 20258.358.388.178.238.2394,153,067
Jan 27, 20258.438.578.328.328.32102,810,382
Jan 24, 20258.398.488.328.428.42101,235,950
Jan 23, 20258.388.598.358.398.39162,010,676
Jan 22, 20258.578.588.308.308.30171,908,113
Jan 21, 20258.619.038.568.708.70237,014,463
Jan 20, 20258.648.738.438.608.60124,404,388
Jan 17, 20258.458.778.448.668.66106,514,789
Jan 16, 20258.748.848.558.668.6697,005,356
Jan 15, 20258.758.798.608.738.7369,014,560
Jan 14, 20258.608.788.608.778.7797,104,212
Jan 13, 20258.408.638.338.638.6387,119,016
Jan 10, 20258.628.768.468.478.4773,884,718
Jan 9, 20258.598.688.528.648.6467,124,707
Jan 8, 20258.618.678.498.608.6084,375,984
Jan 7, 20258.518.708.408.678.67104,231,899
Jan 6, 20258.538.548.378.548.54101,029,297
Jan 3, 20258.688.758.498.548.54107,856,731
Jan 2, 20258.848.988.618.688.68127,331,073
Dec 31, 20248.999.128.848.868.86116,544,551
Dec 30, 20249.089.158.958.998.99124,194,080
Dec 27, 20249.079.189.039.139.1386,901,308
Dec 26, 20249.179.209.049.089.08104,338,724
Dec 25, 20249.229.259.069.199.19109,407,910
Dec 24, 20249.209.289.179.249.2492,218,778
Dec 23, 20249.319.439.199.229.2295,041,784
Dec 20, 20249.359.419.229.349.3498,549,043
Dec 19, 20249.259.399.229.399.3974,350,864
Dec 18, 20249.469.549.379.409.4075,090,262
Dec 17, 20249.509.519.389.419.4180,713,586
Dec 16, 20249.859.909.469.509.50147,861,024
Dec 13, 202410.1310.149.809.849.84181,411,783
Dec 12, 202410.1610.2610.0310.2110.21101,663,590
Dec 11, 202410.0110.249.9610.1610.16131,202,115
Dec 10, 202410.4510.4510.0310.0310.03219,481,173
Dec 9, 202410.1510.179.849.879.87128,951,124
Dec 6, 202410.0410.249.9910.1510.1583,919,300
Dec 5, 202410.0810.129.9610.0510.0563,666,087
Dec 4, 202410.2610.3210.0710.1110.1180,468,570
Dec 3, 202410.2110.4110.1510.3110.31107,875,846
Dec 2, 202410.1510.3310.0410.2410.24132,940,371
Nov 29, 202410.0310.4310.0010.2410.24166,431,467
Nov 28, 20249.9810.129.9310.0310.03106,864,014
Nov 27, 20249.8310.039.7210.0010.00121,033,522
Nov 26, 20249.729.999.679.859.8596,042,645
Nov 25, 20249.739.869.639.749.7491,711,377
Nov 22, 202410.0510.109.719.739.73110,615,055
Nov 21, 202410.1110.189.9810.0610.0676,674,816
Nov 20, 202410.1110.2110.0210.1510.1585,730,371
Nov 19, 202410.2110.259.9510.1810.18126,835,497
Nov 18, 202410.2010.4810.1210.1810.18158,410,414
Nov 15, 202410.3110.4110.1110.1110.11124,318,433
Nov 14, 202410.8310.8410.3810.3810.38156,719,226
Nov 13, 202410.7610.8510.5310.6310.63129,420,247
Nov 12, 202410.8611.0710.7510.8210.82130,569,187
Nov 11, 202410.9311.0610.6910.9110.91196,476,715
Nov 8, 202411.7911.8211.1011.1811.18260,312,637
Nov 7, 202411.1611.7011.0611.6511.65300,394,705
Nov 6, 202411.1211.5710.8011.3411.34256,923,810
Nov 5, 202410.8211.2510.7511.1411.14168,047,408
Nov 4, 202411.0311.0510.6810.8810.88141,514,511
Nov 1, 202410.9011.3110.8510.9410.94211,500,237
Oct 31, 202410.6011.1510.5210.8010.80182,883,554
Oct 30, 202410.6210.8710.5210.6710.67149,861,928
Oct 29, 202410.7611.0910.6110.6210.62124,956,084
Oct 28, 202410.6610.9810.6510.9110.91122,909,611
Oct 25, 202410.7010.9710.6710.7110.71115,332,666
Oct 24, 202410.8610.9810.6610.7210.72112,316,218
Oct 23, 202410.9111.1210.8510.9410.94147,606,018
Oct 22, 202410.7011.0410.6310.9610.96171,052,467
Oct 21, 202410.4710.8110.2310.7610.76233,811,713
Oct 18, 202410.1010.749.9010.4710.47290,448,063
Oct 17, 202411.3511.3510.3010.3210.32380,881,709
Oct 16, 202411.1411.5610.8811.3911.39409,158,138
Oct 15, 202410.5911.2010.4710.9310.93290,089,419
Oct 14, 202410.5911.1510.4110.7910.79363,826,860
Oct 11, 20249.9610.409.7610.2510.25282,175,686
Oct 10, 20249.6110.359.5010.0310.03332,952,272
Oct 9, 202410.6010.609.899.899.89395,132,044
Oct 8, 202412.1312.1310.3610.9910.99686,120,756
Sep 30, 202411.0311.0310.2511.0311.03635,977,736
Sep 27, 20249.6010.039.5710.0310.03446,630,714
Sep 26, 20248.219.128.219.129.12349,978,064
Sep 25, 20248.248.698.218.298.29274,756,687
Sep 24, 20248.258.367.908.178.17279,252,468
Sep 23, 20247.968.207.938.088.08135,316,631
Sep 20, 20247.718.077.698.058.05184,298,619
Sep 19, 20247.708.067.677.917.91202,320,078
Sep 18, 20247.517.747.377.637.63122,346,305
Sep 13, 20247.537.607.477.487.4865,166,901
Sep 12, 20247.507.657.477.497.4950,465,503
Sep 11, 20247.427.617.387.517.5169,862,242
Sep 10, 20247.527.567.307.457.4594,511,171
Sep 9, 20247.627.637.467.547.5474,544,200
Sep 6, 20247.747.767.687.697.6970,593,544
Sep 5, 20247.787.867.727.797.7991,529,365
Sep 4, 20247.827.997.687.707.70139,823,949
Sep 3, 20247.838.027.727.897.89122,521,167
Sep 2, 20248.018.047.837.857.85129,416,403
Aug 30, 20247.738.487.708.128.12295,664,365
Aug 29, 20247.707.787.637.717.7160,312,484
Aug 28, 20247.797.827.697.717.7164,101,509
Aug 27, 20248.008.017.777.807.8086,970,603
Aug 26, 20247.918.187.818.028.02117,185,902
Aug 23, 20247.908.087.857.917.9194,657,088
Aug 22, 20247.888.067.857.967.96123,616,189
Aug 21, 20247.988.017.797.877.87113,839,398
Aug 20, 20248.188.248.008.048.0479,206,663
Aug 19, 20248.148.318.088.188.1881,333,000
Aug 16, 20248.188.248.078.188.1878,135,610
Aug 15, 20248.128.328.088.218.21109,362,816
Aug 14, 20248.218.258.128.168.1650,998,610
Aug 13, 20248.258.278.148.238.2361,758,939
Aug 12, 20248.498.528.238.268.26113,705,586
Aug 9, 20248.428.868.418.558.55179,518,000
Aug 8, 20248.528.828.348.488.48125,731,602
Aug 7, 20248.538.558.378.478.4765,836,443
Aug 6, 20248.338.658.308.588.58126,006,744
Aug 5, 20248.178.588.158.268.26130,110,300
Aug 2, 20248.358.428.268.298.2997,749,193
Aug 1, 20248.788.868.438.468.46125,515,963
Jul 31, 20248.358.848.178.828.82133,453,117
Jul 30, 2024 0.41 Dividend
Jul 30, 20248.208.418.158.338.3392,874,949
Jul 29, 20248.918.928.558.598.18102,817,352
Jul 26, 20248.839.118.808.928.4980,313,172
Jul 25, 20248.739.008.698.818.3979,538,967
Jul 24, 20249.019.118.688.738.3174,584,725
Jul 23, 20249.169.248.999.018.5871,549,390
Jul 22, 20249.209.218.959.148.7085,710,809
Jul 19, 20249.379.429.089.198.75121,299,834
Jul 18, 20249.319.529.189.489.03115,643,347
Jul 17, 20249.129.499.089.358.90136,243,883
Jul 16, 20248.989.258.879.108.6797,281,176
Jul 15, 20248.869.158.829.008.5794,554,230
Jul 12, 20248.959.278.859.028.59176,903,894
Jul 11, 20248.628.798.528.698.2895,413,884
Jul 10, 20248.458.658.278.528.1174,183,402
Jul 9, 20248.568.638.388.568.1599,854,042
Jul 8, 20248.778.788.488.558.14106,650,850
Jul 5, 20248.858.858.858.858.43-
Jul 4, 20249.089.138.828.858.4393,580,847
Jul 3, 20249.049.298.799.128.68126,050,395
Jul 2, 20249.309.478.989.038.60124,240,541
Jul 1, 20248.829.498.789.318.87198,704,883
Jun 28, 20248.949.068.708.768.34133,076,302
Jun 27, 20249.259.328.968.978.5496,669,533
Jun 26, 20249.309.319.129.248.8070,976,545
Jun 25, 20249.309.599.139.388.9385,511,851
Jun 24, 20249.389.409.219.278.8373,073,835
Jun 21, 20249.459.529.389.448.9949,416,965
Jun 20, 20249.639.659.349.398.9472,314,189
Jun 19, 20249.679.769.509.649.1856,966,118
Jun 18, 20249.789.889.639.659.1969,952,038
Jun 17, 20249.889.979.689.809.3387,343,632
Jun 14, 20249.8110.189.7410.009.5283,224,294
Jun 13, 202410.2110.239.809.869.39107,552,726

Related Tickers

18V.F China Vanke Co., Ltd.
0.5445
-1.48%
 
QFRA.F Greenland Hong Kong Holdings Limited
0.0125
-3.85%
 
000002.SZ China Vanke Co., Ltd.
6.44
-1.08%
 
1030.HK SEAZEN
2.260
-0.44%
 
0960.HK LONGFOR GROUP
9.740
-0.61%
 
0688.HK CHINA OVERSEAS
13.900
+1.16%
 
EGRNF CHINA EVERGRANDE GROUP
0.0001
0.00%