PBOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	28.60	28.70	28.60	28.70	28.70	-0.08%	347
Nov 6, 2025	28.75	28.75	28.69	28.72	28.72	-0.29%	923
Nov 5, 2025	28.82	28.86	28.80	28.80	28.80	0.15%	700
Nov 4, 2025	28.80	28.80	28.76	28.76	28.76	-0.38%	402
Nov 3, 2025	28.85	28.89	28.84	28.87	28.87	0.01%	7,208
Oct 31, 2025	28.90	28.90	28.80	28.87	28.87	0.10%	6,530
Oct 30, 2025	28.88	28.90	28.84	28.84	28.84	-0.35%	3,789
Oct 29, 2025	29.01	29.01	28.92	28.94	28.94	-0.09%	7,089
Oct 28, 2025	28.96	29.00	28.93	28.97	28.97	-0.05%	15,655
Oct 27, 2025	28.95	28.98	28.92	28.98	28.98	0.41%	4,697
Oct 24, 2025	28.85	28.90	28.85	28.86	28.86	0.33%	1,498
Oct 23, 2025	28.73	28.78	28.73	28.77	28.77	0.62%	7,247
Oct 22, 2025	28.72	28.72	28.59	28.59	28.59	-0.62%	13,579
Oct 21, 2025	28.76	28.77	28.74	28.77	28.77	0.03%	8,291
Oct 20, 2025	28.74	28.78	28.73	28.76	28.76	0.51%	3,842
Oct 17, 2025	28.58	28.61	28.50	28.61	28.61	0.25%	13,072
Oct 16, 2025	28.64	28.67	28.46	28.54	28.54	-0.16%	30,893
Oct 15, 2025	28.72	28.72	28.51	28.59	28.59	0.14%	31,826
Oct 14, 2025	28.42	28.62	28.42	28.55	28.55	-0.17%	14,239
Oct 13, 2025	28.52	28.60	28.52	28.60	28.60	0.69%	7,703
Oct 10, 2025	28.74	28.77	28.40	28.40	28.40	-1.10%	14,729
Oct 9, 2025	28.72	28.72	28.71	28.72	28.72	-0.05%	10,263
Oct 8, 2025	28.71	28.74	28.68	28.73	28.73	0.17%	18,512
Oct 7, 2025	28.74	28.74	28.64	28.68	28.68	-0.09%	27,122
Oct 6, 2025	28.70	28.78	28.69	28.71	28.71	0.04%	36,335
Oct 3, 2025	28.71	28.74	28.67	28.70	28.70	0.08%	18,215
Oct 2, 2025	28.69	28.76	28.67	28.67	28.67	-0.03%	41,912
Oct 1, 2025	28.63	28.70	28.61	28.68	28.68	0.17%	224,311
Sep 30, 2025	28.63	28.66	28.62	28.63	28.63	0.09%	42,300
Sep 29, 2025	28.65	28.65	28.61	28.61	28.61	-0.07%	7,777
Sep 26, 2025	28.63	28.63	28.63	28.63	28.63	0.05%	46
Sep 25, 2025	28.61	28.61	28.61	28.61	28.61	0.05%	33
Sep 24, 2025	28.60	28.60	28.60	28.60	28.60	-	-
Sep 23, 2025	28.60	28.60	28.60	28.60	28.60	0.01%	-
Sep 22, 2025	28.59	28.59	28.59	28.59	28.59	0.05%	-
Sep 19, 2025	28.58	28.58	28.58	28.58	28.58	-	200
Sep 18, 2025	28.58	28.58	28.58	28.58	28.58	0.18%	140
Sep 17, 2025	28.54	28.54	28.53	28.53	28.53	0.04%	1,610
Sep 16, 2025	28.52	28.52	28.52	28.52	28.52	-	1
Sep 15, 2025	28.52	28.52	28.52	28.52	28.52	0.04%	1,026
Sep 12, 2025	28.51	28.51	28.49	28.51	28.51	0.06%	6,505
Sep 11, 2025	28.49	28.49	28.49	28.49	28.49	0.10%	-
Sep 10, 2025	28.47	28.47	28.47	28.47	28.47	0.06%	-
Sep 9, 2025	28.45	28.45	28.45	28.45	28.45	0.08%	65
Sep 8, 2025	28.43	28.43	28.43	28.43	28.43	0.11%	15
Sep 5, 2025	28.40	28.40	28.39	28.39	28.39	-	1,000
Sep 4, 2025	28.39	28.39	28.39	28.39	28.39	0.25%	925
Sep 3, 2025	28.32	28.32	28.30	28.32	28.32	0.19%	925
Sep 2, 2025	28.27	28.27	28.27	28.27	28.27	-0.19%	10
Aug 29, 2025	28.32	28.32	28.32	28.32	28.32	-0.15%	177