Polaris Bay Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 5.670 | 5.770 | 5.610 | 5.610 | 5.610 | 46,468,968 |
| 2026-07-16 | 5.600 | 5.700 | 5.580 | 5.660 | 5.660 | 37,518,111 |
| 2026-07-15 | 5.530 | 5.710 | 5.450 | 5.680 | 5.680 | 61,629,048 |
| 2026-07-14 | 5.300 | 5.370 | 5.280 | 5.350 | 5.350 | 25,468,850 |
| 2026-07-13 | 5.330 | 5.360 | 5.290 | 5.310 | 5.310 | 27,716,300 |
| 2026-07-10 | 5.430 | 5.430 | 5.250 | 5.350 | 5.350 | 32,756,600 |
| 2026-07-09 | 5.440 | 5.480 | 5.390 | 5.440 | 5.440 | 26,510,626 |
| 2026-07-08 | 5.410 | 5.520 | 5.370 | 5.430 | 5.430 | 21,342,255 |
| 2026-07-07 | 5.650 | 5.650 | 5.400 | 5.430 | 5.430 | 28,330,548 |
| 2026-07-06 | 5.730 | 5.750 | 5.550 | 5.640 | 5.640 | 29,163,400 |
| 2026-07-03 | 5.710 | 5.740 | 5.620 | 5.670 | 5.670 | 26,597,461 |
| 2026-07-02 | 5.690 | 5.790 | 5.620 | 5.640 | 5.640 | 27,750,972 |
| 2026-07-01 | 5.500 | 5.820 | 5.480 | 5.740 | 5.740 | 49,789,870 |
| 2026-06-30 | 5.480 | 5.650 | 5.430 | 5.520 | 5.520 | 24,932,981 |
| 2026-06-29 | 5.460 | 5.550 | 5.390 | 5.470 | 5.470 | 24,887,909 |
| 2026-06-26 | 5.660 | 5.750 | 5.460 | 5.460 | 5.460 | 36,563,385 |
| 2026-06-25 | 5.580 | 5.760 | 5.450 | 5.730 | 5.730 | 44,937,005 |
| 2026-06-24 | 5.720 | 6.060 | 5.570 | 5.590 | 5.590 | 49,641,705 |
| 2026-06-23 | 5.580 | 5.840 | 5.570 | 5.710 | 5.710 | 50,255,441 |
| 2026-06-22 | 5.310 | 5.640 | 5.240 | 5.620 | 5.620 | 48,369,710 |
| 2026-06-18 | 5.510 | 5.520 | 5.310 | 5.340 | 5.340 | 21,730,250 |
| 2026-06-17 | 5.510 | 5.620 | 5.500 | 5.520 | 5.520 | 21,809,538 |
| 2026-06-16 | 5.470 | 5.580 | 5.420 | 5.550 | 5.550 | 29,396,361 |
| 2026-06-15 | 5.430 | 5.730 | 5.410 | 5.500 | 5.500 | 43,020,700 |
| 2026-06-12 | 5.230 | 5.410 | 5.190 | 5.380 | 5.380 | 28,046,591 |
| 2026-06-11 | 5.330 | 5.380 | 5.180 | 5.200 | 5.200 | 23,639,735 |
| 2026-06-10 | 5.280 | 5.370 | 5.220 | 5.350 | 5.350 | 24,158,292 |
| 2026-06-09 | 5.390 | 5.420 | 5.290 | 5.300 | 5.300 | 23,086,393 |
| 2026-06-08 | 5.450 | 5.520 | 5.330 | 5.400 | 5.400 | 23,961,080 |
| 2026-06-05 | 5.510 | 5.560 | 5.460 | 5.510 | 5.510 | 20,853,771 |
| 2026-06-04 | 5.560 | 5.700 | 5.480 | 5.510 | 5.510 | 23,406,400 |
| 2026-06-03 | 5.710 | 5.710 | 5.560 | 5.580 | 5.580 | 22,135,802 |
| 2026-06-02 | 5.750 | 5.790 | 5.660 | 5.690 | 5.690 | 18,798,983 |
| 2026-06-01 | 5.650 | 5.770 | 5.630 | 5.760 | 5.760 | 20,567,199 |
| 2026-05-29 | 5.620 | 5.730 | 5.610 | 5.690 | 5.690 | 24,427,200 |
| 2026-05-28 | 5.730 | 5.750 | 5.570 | 5.630 | 5.630 | 23,562,912 |
| 2026-05-27 | 5.780 | 5.890 | 5.680 | 5.750 | 5.750 | 27,448,495 |
| 2026-05-26 | 5.790 | 5.870 | 5.730 | 5.800 | 5.800 | 23,207,137 |
| 2026-05-25 | 5.810 | 5.860 | 5.720 | 5.810 | 5.810 | 26,026,800 |
| 2026-05-22 | 5.980 | 6.000 | 5.810 | 5.810 | 5.810 | 33,096,466 |
| 2026-05-21 | 6.030 | 6.190 | 5.960 | 5.970 | 5.970 | 48,800,759 |
| 2026-05-20 | 6.080 | 6.090 | 6.000 | 6.010 | 6.010 | 19,536,700 |
| 2026-05-19 | 5.990 | 6.130 | 5.960 | 6.110 | 6.110 | 26,442,425 |
| 2026-05-18 | 6.040 | 6.120 | 5.930 | 5.980 | 5.980 | 29,707,113 |
| 2026-05-15 | 6.240 | 6.270 | 6.020 | 6.050 | 6.050 | 30,502,300 |
| 2026-05-14 | 6.330 | 6.350 | 6.210 | 6.250 | 6.250 | 26,824,093 |
| 2026-05-13 | 6.400 | 6.400 | 6.280 | 6.340 | 6.340 | 24,772,894 |
| 2026-05-12 | 6.400 | 6.450 | 6.330 | 6.360 | 6.360 | 29,862,241 |
| 2026-05-11 | 6.300 | 6.470 | 6.260 | 6.410 | 6.410 | 42,450,346 |
| 2026-05-08 | 6.290 | 6.360 | 6.280 | 6.300 | 6.300 | 16,169,715 |
| 2026-05-07 | 6.340 | 6.380 | 6.280 | 6.310 | 6.310 | 20,871,400 |
| 2026-05-06 | 6.270 | 6.410 | 6.270 | 6.350 | 6.350 | 33,284,100 |
| 2026-04-30 | 6.290 | 6.440 | 6.270 | 6.270 | 6.270 | 44,821,337 |
| 2026-04-29 | 6.090 | 6.210 | 6.070 | 6.180 | 6.180 | 19,523,420 |
| 2026-04-28 | 6.060 | 6.150 | 6.040 | 6.090 | 6.090 | 21,186,937 |
| 2026-04-27 | 6.190 | 6.230 | 6.000 | 6.070 | 6.070 | 31,716,622 |
| 2026-04-24 | 6.250 | 6.250 | 6.170 | 6.200 | 6.200 | 14,503,301 |
| 2026-04-23 | 6.290 | 6.300 | 6.230 | 6.250 | 6.250 | 16,845,702 |
| 2026-04-22 | 6.230 | 6.330 | 6.220 | 6.300 | 6.300 | 21,433,747 |
| 2026-04-21 | 6.320 | 6.320 | 6.220 | 6.250 | 6.250 | 20,933,936 |
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.