Poly Developments and Holdings Group Co., Ltd. (600048.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600048.SS Historical Return
If you invested ¥1000 in Poly Developments and Holdings Group Co., Ltd. (600048.SS) 10 years ago, it would be worth ¥824.64 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥631.96, while ¥1000 invested 1 year ago would be worth ¥667.52. This corresponds to total returns of -17.54%, -36.8%, -33.25%, respectively, with annualized returns of -1.91%, -8.77%, -33.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600048.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 5.22 | 5.28 | 5.28 | 5.31 | 5.2 | 128.51M |
| July 30, 2026 | 5.2 | 5.3 | 5.3 | 5.4 | 5.2 | 195.65M |
| July 29, 2026 | 5.04 | 5.24 | 5.24 | 5.28 | 5.03 | 193.46M |
| July 28, 2026 | 4.99 | 5.04 | 5.04 | 5.07 | 4.97 | 101.92M |
| July 27, 2026 | 4.92 | 5.01 | 5.01 | 5.06 | 4.92 | 98.82M |
| July 24, 2026 | 5.19 | 4.95 | 4.95 | 5.21 | 4.94 | 150.88M |
| July 23, 2026 | 5.16 | 5.14 | 5.14 | 5.21 | 5.07 | 107.28M |
| July 22, 2026 | 5.01 | 5.2 | 5.2 | 5.22 | 4.96 | 189.65M |
| July 21, 2026 | 5 | 5.01 | 5.01 | 5.09 | 4.99 | 152.07M |
| July 20, 2026 | 4.87 | 5.04 | 5.04 | 5.05 | 4.82 | 195.06M |
| July 17, 2026 | 4.95 | 4.86 | 4.86 | 5.03 | 4.83 | 145.61M |
| July 16, 2026 | 4.89 | 4.97 | 4.97 | 5 | 4.87 | 152.19M |
| July 15, 2026 | 4.7 | 4.91 | 4.91 | 4.95 | 4.69 | 192.66M |
| July 14, 2026 | 4.66 | 4.72 | 4.72 | 4.73 | 4.63 | 91.49M |
| July 13, 2026 | 4.77 | 4.67 | 4.67 | 4.8 | 4.65 | 118.19M |
| July 10, 2026 | 4.61 | 4.81 | 4.81 | 4.84 | 4.58 | 209.43M |
| July 09, 2026 | 4.61 | 4.6 | 4.6 | 4.65 | 4.54 | 92.28M |
| July 08, 2026 | 4.58 | 4.63 | 4.63 | 4.65 | 4.51 | 100.22M |
| July 07, 2026 | 4.75 | 4.58 | 4.58 | 4.76 | 4.57 | 138.04M |
| July 06, 2026 | 4.69 | 4.76 | 4.76 | 4.78 | 4.65 | 124.53M |
| July 03, 2026 | 4.67 | 4.68 | 4.68 | 4.74 | 4.63 | 122.45M |
| July 02, 2026 | 4.71 | 4.65 | 4.65 | 4.8 | 4.62 | 153.21M |
| July 01, 2026 | 4.62 | 4.72 | 4.72 | 4.79 | 4.6 | 168.41M |
| June 30, 2026 | 4.68 | 4.63 | 4.63 | 4.71 | 4.58 | 120.53M |
| June 29, 2026 | 4.75 | 4.72 | 4.72 | 4.77 | 4.58 | 194.3M |
| June 26, 2026 | 4.8 | 4.75 | 4.75 | 4.89 | 4.73 | 127M |
| June 25, 2026 | 4.71 | 4.77 | 4.77 | 4.88 | 4.69 | 130.47M |
| June 24, 2026 | 4.92 | 4.76 | 4.76 | 4.94 | 4.74 | 134.43M |
| June 23, 2026 | 4.98 | 4.92 | 4.92 | 5.1 | 4.9 | 117.2M |
| June 22, 2026 | 4.91 | 5 | 5 | 5.01 | 4.83 | 135.29M |
| June 18, 2026 | 5.05 | 4.92 | 4.92 | 5.06 | 4.92 | 116.15M |
| June 17, 2026 | 5.05 | 5.08 | 5.08 | 5.1 | 4.99 | 109.96M |
| June 16, 2026 | 5.18 | 5.05 | 5.05 | 5.18 | 5.04 | 131.43M |
| June 15, 2026 | 5.22 | 5.19 | 5.19 | 5.27 | 5.15 | 99.05M |
| June 12, 2026 | 5.15 | 5.21 | 5.21 | 5.25 | 5.13 | 106.93M |
| June 11, 2026 | 5.17 | 5.15 | 5.15 | 5.21 | 5.13 | 84.8M |
| June 10, 2026 | 5.14 | 5.19 | 5.19 | 5.2 | 5.13 | 75.56M |
| June 09, 2026 | 5.28 | 5.17 | 5.17 | 5.29 | 5.1 | 128.18M |
| June 08, 2026 | 5.3 | 5.27 | 5.27 | 5.35 | 5.26 | 113.07M |
| June 05, 2026 | 5.4 | 5.36 | 5.36 | 5.51 | 5.35 | 110.13M |
| June 04, 2026 | 5.48 | 5.38 | 5.38 | 5.52 | 5.31 | 172.21M |
| June 03, 2026 | 5.58 | 5.5 | 5.5 | 5.58 | 5.43 | 161.64M |
| June 02, 2026 | 5.74 | 5.6 | 5.6 | 5.78 | 5.56 | 173.09M |
| June 01, 2026 | 5.72 | 5.74 | 5.74 | 5.84 | 5.66 | 160.29M |
| May 29, 2026 | 5.64 | 5.77 | 5.77 | 6.02 | 5.63 | 266.94M |
| May 28, 2026 | 5.65 | 5.61 | 5.61 | 5.79 | 5.58 | 111.1M |
| May 27, 2026 | 5.83 | 5.67 | 5.67 | 5.84 | 5.61 | 119.41M |
| May 26, 2026 | 5.85 | 5.85 | 5.85 | 5.88 | 5.76 | 107.68M |
| May 25, 2026 | 5.79 | 5.87 | 5.87 | 5.96 | 5.79 | 79.28M |
| May 22, 2026 | 5.9 | 5.82 | 5.82 | 5.91 | 5.8 | 93.37M |
| May 21, 2026 | 6.09 | 5.87 | 5.87 | 6.15 | 5.85 | 131.83M |
| May 20, 2026 | 6.15 | 6.08 | 6.08 | 6.16 | 6.01 | 82.14M |
| May 19, 2026 | 6.05 | 6.17 | 6.17 | 6.2 | 6.05 | 107.23M |
| May 18, 2026 | 6.19 | 6.05 | 6.05 | 6.2 | 6 | 136.2M |
| May 15, 2026 | 6.32 | 6.21 | 6.21 | 6.34 | 6.16 | 98.41M |
| May 14, 2026 | 6.56 | 6.32 | 6.32 | 6.59 | 6.29 | 132.72M |
| May 13, 2026 | 6.58 | 6.51 | 6.51 | 6.59 | 6.44 | 166.73M |
| May 12, 2026 | 6.64 | 6.62 | 6.62 | 6.72 | 6.55 | 220.67M |
| May 11, 2026 | 6.43 | 6.64 | 6.64 | 6.86 | 6.4 | 324.23M |
| May 08, 2026 | 6.38 | 6.43 | 6.43 | 6.5 | 6.33 | 135.45M |
AD
