Poly Developments and Holdings Group
保利发展 SH600048 Forward-adjusted MAIN R Margin-eligible · 2010-03-31
5.77
-0.07
(-1.20%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.63
High
5.88
Low
5.32
Prev close
5.84
Amplitude
9.59%
Volume
523.1M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
5.68
MA10
5.51
MA20
5.32
MA60
5.17
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.63 | 5.88 | 5.32 | 5.77 | 523M |
| 2 | 2026-09-29 | 5.63 | 5.87 | 5.63 | 5.84 | 404M |
| 3 | 2026-09-28 | 5.55 | 5.64 | 5.51 | 5.61 | 147M |
| 4 | 2026-09-24 | 5.64 | 5.69 | 5.52 | 5.56 | 197M |
| 5 | 2026-09-23 | 5.66 | 5.90 | 5.59 | 5.64 | 373M |
| 6 | 2026-09-22 | 5.63 | 5.74 | 5.57 | 5.68 | 299M |
| 7 | 2026-09-21 | 5.25 | 5.73 | 5.22 | 5.68 | 483M |
| 8 | 2026-09-18 | 5.03 | 5.35 | 5.01 | 5.32 | 296M |
| 9 | 2026-09-17 | 4.97 | 5.06 | 4.93 | 5.04 | 108M |
| 10 | 2026-09-16 | 5.01 | 5.04 | 4.91 | 5.01 | 91M |
| 11 | 2026-09-15 | 5.07 | 5.09 | 5.01 | 5.02 | 85M |
| 12 | 2026-09-14 | 5.02 | 5.11 | 5.00 | 5.08 | 93M |
52W
Data range
4.51
36.5%
7.97
High/low over the last 250 trading days, and where the price sits.
← Stocks