Polaris Bay Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 6.970 | 7.000 | 6.830 | 6.870 | 6.870 | 35,967,401 |
| 2026-01-14 | 7.010 | 7.210 | 6.970 | 6.990 | 6.990 | 55,190,367 |
| 2026-01-13 | 7.070 | 7.110 | 6.980 | 7.040 | 7.040 | 43,205,000 |
| 2026-01-12 | 6.870 | 7.100 | 6.860 | 7.060 | 7.060 | 52,807,762 |
| 2026-01-09 | 6.830 | 6.900 | 6.800 | 6.880 | 6.880 | 32,575,527 |
| 2026-01-08 | 6.780 | 6.840 | 6.760 | 6.830 | 6.830 | 29,390,201 |
| 2026-01-07 | 6.890 | 6.930 | 6.790 | 6.820 | 6.820 | 33,217,382 |
| 2026-01-06 | 6.690 | 6.950 | 6.680 | 6.910 | 6.910 | 57,027,961 |
| 2026-01-05 | 6.640 | 6.700 | 6.610 | 6.690 | 6.690 | 28,529,765 |
| 2025-12-31 | 6.630 | 6.670 | 6.610 | 6.620 | 6.620 | 19,307,317 |
| 2025-12-30 | 6.600 | 6.720 | 6.580 | 6.630 | 6.630 | 20,521,100 |
| 2025-12-29 | 6.670 | 6.680 | 6.600 | 6.610 | 6.610 | 22,514,888 |
| 2025-12-26 | 6.640 | 6.780 | 6.620 | 6.660 | 6.660 | 36,586,146 |
| 2025-12-25 | 6.600 | 6.660 | 6.590 | 6.630 | 6.630 | 19,041,657 |
| 2025-12-24 | 6.520 | 6.630 | 6.490 | 6.620 | 6.620 | 27,062,940 |
| 2025-12-23 | 6.770 | 6.800 | 6.550 | 6.560 | 6.560 | 49,968,806 |
| 2025-12-22 | 6.790 | 6.850 | 6.770 | 6.780 | 6.780 | 17,085,818 |
| 2025-12-19 | 6.770 | 6.880 | 6.760 | 6.810 | 6.810 | 23,366,954 |
| 2025-12-18 | 6.810 | 6.820 | 6.760 | 6.770 | 6.770 | 20,427,677 |
| 2025-12-17 | 6.770 | 6.890 | 6.680 | 6.830 | 6.830 | 30,423,378 |
| 2025-12-16 | 6.850 | 6.880 | 6.770 | 6.780 | 6.780 | 29,287,070 |
| 2025-12-15 | 6.800 | 7.020 | 6.800 | 6.840 | 6.840 | 40,617,814 |
| 2025-12-12 | 6.810 | 6.900 | 6.770 | 6.820 | 6.820 | 59,502,404 |
| 2025-12-11 | 6.920 | 6.920 | 6.780 | 6.790 | 6.790 | 23,100,000 |
| 2025-12-10 | 6.860 | 6.940 | 6.820 | 6.920 | 6.920 | 19,206,152 |
| 2025-12-09 | 6.940 | 6.950 | 6.860 | 6.860 | 6.860 | 22,733,017 |
| 2025-12-08 | 7.000 | 7.130 | 6.970 | 6.980 | 6.980 | 46,972,827 |
| 2025-12-05 | 6.810 | 6.970 | 6.790 | 6.950 | 6.950 | 36,152,243 |
| 2025-12-04 | 6.830 | 6.860 | 6.760 | 6.820 | 6.820 | 18,945,580 |
| 2025-12-03 | 6.910 | 6.920 | 6.820 | 6.840 | 6.840 | 21,942,811 |
| 2025-12-02 | 6.940 | 6.950 | 6.860 | 6.900 | 6.900 | 25,010,837 |
| 2025-12-01 | 6.940 | 6.990 | 6.920 | 6.950 | 6.950 | 35,784,079 |
| 2025-11-28 | 6.940 | 6.990 | 6.920 | 6.970 | 6.970 | 19,599,600 |
| 2025-11-27 | 6.940 | 7.040 | 6.910 | 6.940 | 6.940 | 24,506,017 |
| 2025-11-26 | 7.030 | 7.060 | 6.920 | 6.930 | 6.930 | 31,218,790 |
| 2025-11-25 | 7.080 | 7.180 | 7.020 | 7.030 | 7.030 | 42,716,152 |
| 2025-11-24 | 7.030 | 7.060 | 6.930 | 6.990 | 6.990 | 42,263,872 |
| 2025-11-21 | 7.420 | 7.500 | 6.980 | 7.020 | 7.020 | 76,233,783 |
| 2025-11-20 | 7.780 | 7.790 | 7.530 | 7.560 | 7.560 | 41,116,753 |
| 2025-11-19 | 7.690 | 7.740 | 7.580 | 7.650 | 7.650 | 32,741,209 |
| 2025-11-18 | 7.690 | 7.800 | 7.640 | 7.730 | 7.730 | 47,984,642 |
| 2025-11-17 | 7.550 | 7.750 | 7.550 | 7.690 | 7.690 | 56,480,030 |
| 2025-11-14 | 7.420 | 7.980 | 7.420 | 7.650 | 7.650 | 85,939,411 |
| 2025-11-13 | 7.410 | 7.490 | 7.380 | 7.470 | 7.470 | 20,743,952 |
| 2025-11-12 | 7.450 | 7.460 | 7.350 | 7.410 | 7.410 | 18,314,871 |
| 2025-11-11 | 7.410 | 7.520 | 7.400 | 7.460 | 7.460 | 21,534,740 |
| 2025-11-10 | 7.340 | 7.420 | 7.330 | 7.420 | 7.420 | 20,673,604 |
| 2025-11-07 | 7.370 | 7.370 | 7.330 | 7.350 | 7.350 | 13,301,985 |
| 2025-11-06 | 7.370 | 7.440 | 7.360 | 7.390 | 7.390 | 21,351,457 |
| 2025-11-05 | 7.310 | 7.390 | 7.290 | 7.350 | 7.350 | 17,070,936 |
| 2025-11-04 | 7.380 | 7.380 | 7.310 | 7.350 | 7.350 | 17,308,958 |
| 2025-11-03 | 7.350 | 7.400 | 7.300 | 7.390 | 7.390 | 20,586,356 |
| 2025-10-31 | 7.390 | 7.430 | 7.360 | 7.360 | 7.360 | 20,920,781 |
| 2025-10-30 | 7.490 | 7.500 | 7.340 | 7.340 | 7.340 | 29,159,500 |
| 2025-10-29 | 7.420 | 7.520 | 7.380 | 7.520 | 7.520 | 30,452,400 |
| 2025-10-28 | 7.420 | 7.460 | 7.390 | 7.400 | 7.400 | 18,289,840 |
| 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 |
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.