Polaris Bay Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.480 | 7.500 | 7.420 | 7.450 | 7.450 | 25,482,901 |
| 2025-10-24 | 7.400 | 7.460 | 7.360 | 7.420 | 7.420 | 18,466,001 |
| 2025-10-23 | 7.320 | 7.420 | 7.260 | 7.410 | 7.410 | 19,591,072 |
| 2025-10-22 | 7.380 | 7.390 | 7.330 | 7.350 | 7.350 | 13,943,100 |
| 2025-10-21 | 7.320 | 7.510 | 7.310 | 7.400 | 7.400 | 24,315,064 |
| 2025-10-20 | 7.370 | 7.390 | 7.290 | 7.300 | 7.300 | 16,461,005 |
| 2025-10-17 | 7.470 | 7.510 | 7.310 | 7.310 | 7.310 | 21,401,816 |
| 2025-10-16 | 7.530 | 7.530 | 7.440 | 7.460 | 7.460 | 20,735,892 |
| 2025-10-15 | 7.510 | 7.580 | 7.440 | 7.540 | 7.540 | 24,006,104 |
| 2025-10-14 | 7.580 | 7.650 | 7.460 | 7.490 | 7.490 | 33,767,197 |
| 2025-10-13 | 7.370 | 7.590 | 7.370 | 7.570 | 7.570 | 30,119,437 |
| 2025-10-10 | 7.620 | 7.740 | 7.610 | 7.670 | 7.670 | 29,446,502 |
| 2025-10-09 | 7.530 | 7.760 | 7.490 | 7.680 | 7.680 | 41,958,334 |
| 2025-09-30 | 7.530 | 7.650 | 7.510 | 7.550 | 7.550 | 33,542,920 |
| 2025-09-29 | 7.300 | 7.650 | 7.260 | 7.550 | 7.550 | 50,007,422 |
| 2025-09-26 | 7.310 | 7.360 | 7.270 | 7.270 | 7.270 | 18,943,837 |
| 2025-09-25 | 7.340 | 7.400 | 7.300 | 7.320 | 7.320 | 17,965,706 |
| 2025-09-24 | 7.240 | 7.370 | 7.220 | 7.350 | 7.350 | 23,901,863 |
| 2025-09-23 | 7.350 | 7.360 | 7.100 | 7.270 | 7.270 | 32,186,117 |
| 2025-09-22 | 7.370 | 7.380 | 7.300 | 7.370 | 7.370 | 22,877,866 |
| 2025-09-19 | 7.450 | 7.450 | 7.330 | 7.350 | 7.350 | 26,499,964 |
| 2025-09-18 | 7.620 | 7.650 | 7.370 | 7.430 | 7.430 | 47,308,175 |
| 2025-09-17 | 7.560 | 7.680 | 7.550 | 7.650 | 7.650 | 32,788,160 |
| 2025-09-16 | 7.530 | 7.600 | 7.490 | 7.580 | 7.580 | 27,887,360 |
| 2025-09-15 | 7.570 | 7.590 | 7.500 | 7.510 | 7.510 | 24,457,578 |
| 2025-09-12 | 7.600 | 7.620 | 7.550 | 7.560 | 7.560 | 31,815,381 |
| 2025-09-11 | 7.450 | 7.680 | 7.420 | 7.630 | 7.630 | 50,094,467 |
| 2025-09-10 | 7.440 | 7.570 | 7.380 | 7.490 | 7.490 | 44,982,413 |
| 2025-09-09 | 7.450 | 7.730 | 7.430 | 7.480 | 7.480 | 66,655,273 |
| 2025-09-08 | 7.440 | 7.480 | 7.390 | 7.440 | 7.440 | 28,139,319 |
| 2025-09-05 | 7.420 | 7.490 | 7.370 | 7.480 | 7.480 | 33,306,090 |
| 2025-09-04 | 7.360 | 7.520 | 7.330 | 7.470 | 7.470 | 42,357,444 |
| 2025-09-03 | 7.600 | 7.640 | 7.320 | 7.350 | 7.350 | 40,772,945 |
| 2025-09-02 | 7.640 | 7.690 | 7.460 | 7.580 | 7.580 | 54,413,865 |
| 2025-09-01 | 7.730 | 7.770 | 7.600 | 7.650 | 7.650 | 46,156,117 |
| 2025-08-29 | 7.830 | 7.850 | 7.680 | 7.730 | 7.730 | 44,936,181 |
| 2025-08-28 | 7.750 | 7.830 | 7.610 | 7.830 | 7.830 | 51,525,631 |
| 2025-08-27 | 7.950 | 8.060 | 7.730 | 7.750 | 7.750 | 57,506,471 |
| 2025-08-26 | 7.960 | 8.010 | 7.910 | 7.930 | 7.930 | 36,197,209 |
| 2025-08-25 | 8.050 | 8.090 | 7.920 | 8.010 | 8.010 | 61,331,267 |
| 2025-08-22 | 7.760 | 7.970 | 7.760 | 7.970 | 7.970 | 67,486,245 |
| 2025-08-21 | 7.960 | 7.980 | 7.750 | 7.800 | 7.800 | 45,564,700 |
| 2025-08-20 | 7.810 | 7.910 | 7.710 | 7.900 | 7.900 | 44,761,177 |
| 2025-08-19 | 7.840 | 7.960 | 7.770 | 7.850 | 7.850 | 50,348,379 |
| 2025-08-18 | 7.830 | 7.960 | 7.740 | 7.830 | 7.830 | 66,070,781 |
| 2025-08-15 | 7.490 | 7.840 | 7.470 | 7.780 | 7.780 | 86,617,651 |
| 2025-08-14 | 7.620 | 7.680 | 7.500 | 7.520 | 7.520 | 46,402,666 |
| 2025-08-13 | 7.570 | 7.670 | 7.460 | 7.610 | 7.610 | 58,114,553 |
| 2025-08-12 | 7.480 | 7.550 | 7.430 | 7.530 | 7.530 | 31,562,947 |
| 2025-08-11 | 7.350 | 7.500 | 7.330 | 7.470 | 7.470 | 29,371,784 |
| 2025-08-08 | 7.410 | 7.420 | 7.340 | 7.360 | 7.360 | 20,535,085 |
| 2025-08-07 | 7.400 | 7.450 | 7.340 | 7.420 | 7.420 | 28,670,696 |
| 2025-08-06 | 7.390 | 7.410 | 7.340 | 7.380 | 7.380 | 24,370,622 |
| 2025-08-05 | 7.300 | 7.410 | 7.300 | 7.380 | 7.380 | 22,814,146 |
| 2025-08-04 | 7.260 | 7.310 | 7.220 | 7.300 | 7.300 | 19,969,847 |
| 2025-08-01 | 7.300 | 7.360 | 7.250 | 7.290 | 7.290 | 24,953,300 |
| 2025-07-31 | 7.410 | 7.520 | 7.270 | 7.300 | 7.300 | 39,605,668 |
| 2025-07-30 | 7.650 | 7.760 | 7.380 | 7.480 | 7.480 | 52,932,805 |
| 2025-07-29 | 7.490 | 7.550 | 7.350 | 7.540 | 7.540 | 37,481,916 |
| 2025-07-28 | 7.520 | 7.640 | 7.460 | 7.520 | 7.520 | 36,650,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.