Polaris Bay Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.860 | 5.890 | 5.650 | 5.700 | 5.700 | 31,848,865 |
| 2026-10-15 | 5.860 | 5.940 | 5.820 | 5.850 | 5.850 | 21,910,867 |
| 2026-10-14 | 5.950 | 5.990 | 5.870 | 5.910 | 5.910 | 17,233,092 |
| 2026-10-13 | 5.920 | 6.020 | 5.820 | 5.950 | 5.950 | 22,396,833 |
| 2026-10-12 | 5.940 | 6.010 | 5.910 | 5.930 | 5.930 | 17,921,913 |
| 2026-10-09 | 5.840 | 6.010 | 5.840 | 5.960 | 5.960 | 29,526,442 |
| 2026-10-08 | 5.900 | 5.990 | 5.820 | 5.840 | 5.840 | 17,026,100 |
| 2026-09-30 | 5.940 | 5.960 | 5.860 | 5.920 | 5.920 | 13,487,299 |
| 2026-09-29 | 5.800 | 5.940 | 5.790 | 5.920 | 5.920 | 18,973,652 |
| 2026-09-28 | 5.940 | 5.960 | 5.780 | 5.810 | 5.810 | 19,821,464 |
| 2026-09-24 | 6.060 | 6.170 | 5.920 | 5.940 | 5.940 | 25,348,700 |
| 2026-09-23 | 6.200 | 6.220 | 6.090 | 6.090 | 6.090 | 21,253,137 |
| 2026-09-22 | 6.200 | 6.290 | 6.160 | 6.200 | 6.200 | 38,921,745 |
| 2026-09-21 | 5.990 | 6.290 | 5.970 | 6.230 | 6.230 | 54,224,315 |
| 2026-09-18 | 5.940 | 6.070 | 5.930 | 5.980 | 5.980 | 27,369,844 |
| 2026-09-17 | 5.930 | 5.980 | 5.900 | 5.930 | 5.930 | 14,628,124 |
| 2026-09-16 | 5.900 | 6.010 | 5.850 | 5.970 | 5.970 | 18,561,687 |
| 2026-09-15 | 5.950 | 6.000 | 5.900 | 5.930 | 5.930 | 13,118,600 |
| 2026-09-14 | 5.930 | 5.960 | 5.880 | 5.960 | 5.960 | 19,105,979 |
| 2026-09-11 | 6.220 | 6.230 | 5.940 | 5.960 | 5.960 | 48,677,888 |
| 2026-09-10 | 6.100 | 6.350 | 6.080 | 6.270 | 6.270 | 47,866,876 |
| 2026-09-09 | 6.170 | 6.180 | 6.080 | 6.100 | 6.100 | 23,180,329 |
| 2026-09-08 | 6.180 | 6.260 | 6.160 | 6.190 | 6.190 | 21,715,606 |
| 2026-09-07 | 6.250 | 6.310 | 6.180 | 6.200 | 6.200 | 30,492,100 |
| 2026-09-04 | 6.190 | 6.340 | 6.180 | 6.230 | 6.230 | 33,741,207 |
| 2026-09-03 | 6.230 | 6.270 | 6.140 | 6.150 | 6.150 | 27,369,165 |
| 2026-09-02 | 6.290 | 6.350 | 6.190 | 6.200 | 6.200 | 27,297,306 |
| 2026-09-01 | 6.210 | 6.360 | 6.180 | 6.320 | 6.320 | 35,612,426 |
| 2026-08-31 | 6.280 | 6.450 | 6.170 | 6.230 | 6.230 | 39,225,150 |
| 2026-08-28 | 6.240 | 6.350 | 6.170 | 6.310 | 6.310 | 36,062,321 |
| 2026-08-27 | 6.080 | 6.300 | 6.080 | 6.260 | 6.260 | 52,757,193 |
| 2026-08-26 | 6.120 | 6.190 | 6.030 | 6.130 | 6.130 | 53,782,154 |
| 2026-08-25 | 5.780 | 5.980 | 5.760 | 5.940 | 5.940 | 28,547,174 |
| 2026-08-24 | 5.740 | 5.800 | 5.720 | 5.780 | 5.780 | 16,417,548 |
| 2026-08-21 | 5.790 | 5.800 | 5.730 | 5.750 | 5.750 | 13,784,300 |
| 2026-08-20 | 5.730 | 5.810 | 5.730 | 5.770 | 5.770 | 17,808,598 |
| 2026-08-19 | 5.810 | 5.880 | 5.710 | 5.730 | 5.730 | 19,546,036 |
| 2026-08-18 | 5.900 | 5.900 | 5.760 | 5.810 | 5.810 | 22,886,048 |
| 2026-08-17 | 5.860 | 5.910 | 5.810 | 5.900 | 5.900 | 17,322,580 |
| 2026-08-14 | 5.940 | 5.970 | 5.870 | 5.880 | 5.880 | 20,230,595 |
| 2026-08-13 | 5.980 | 6.040 | 5.940 | 5.950 | 5.950 | 29,189,259 |
| 2026-08-12 | 5.950 | 6.030 | 5.880 | 5.990 | 5.990 | 26,452,686 |
| 2026-08-11 | 5.910 | 6.120 | 5.890 | 5.970 | 5.970 | 34,849,377 |
| 2026-08-10 | 5.960 | 5.980 | 5.900 | 5.920 | 5.920 | 20,317,634 |
| 2026-08-07 | 5.930 | 5.940 | 5.840 | 5.910 | 5.910 | 27,715,088 |
| 2026-08-06 | 6.010 | 6.010 | 5.900 | 5.930 | 5.930 | 22,823,589 |
| 2026-08-05 | 6.020 | 6.080 | 5.980 | 6.010 | 6.010 | 24,951,811 |
| 2026-08-04 | 6.070 | 6.130 | 6.010 | 6.030 | 6.030 | 27,108,450 |
| 2026-08-03 | 5.960 | 6.110 | 5.960 | 6.080 | 6.080 | 23,705,549 |
| 2026-07-31 | 5.960 | 6.060 | 5.930 | 6.000 | 6.000 | 33,885,665 |
| 2026-07-30 | 5.880 | 6.030 | 5.820 | 6.000 | 6.000 | 43,397,485 |
| 2026-07-29 | 5.720 | 5.930 | 5.710 | 5.910 | 5.910 | 47,978,855 |
| 2026-07-28 | 5.650 | 5.750 | 5.600 | 5.730 | 5.730 | 33,390,400 |
| 2026-07-27 | 5.580 | 5.720 | 5.540 | 5.700 | 5.700 | 33,653,202 |
| 2026-07-24 | 5.650 | 5.660 | 5.530 | 5.530 | 5.530 | 25,077,192 |
| 2026-07-23 | 5.650 | 5.710 | 5.620 | 5.670 | 5.670 | 27,718,606 |
| 2026-07-22 | 5.690 | 5.690 | 5.560 | 5.640 | 5.640 | 38,155,834 |
| 2026-07-21 | 5.790 | 5.860 | 5.680 | 5.740 | 5.740 | 41,033,196 |
| 2026-07-20 | 5.650 | 5.820 | 5.620 | 5.810 | 5.810 | 52,219,164 |
Page 1 of 1 · 59 trading days
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.