PBOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	28.53	28.57	28.44	28.44	28.44	-0.76%	4,536
Mar 26, 2026	28.80	28.80	28.66	28.66	28.66	-0.81%	778
Mar 25, 2026	28.93	28.96	28.89	28.89	28.89	0.21%	1,735
Mar 24, 2026	28.81	28.83	28.81	28.83	28.83	-0.14%	2
Mar 23, 2026	28.94	28.95	28.87	28.87	28.87	0.61%	2,615
Mar 20, 2026	28.81	28.81	28.70	28.70	28.70	-0.78%	5,372
Mar 19, 2026	28.87	28.93	28.82	28.92	28.92	-0.07%	7,448
Mar 18, 2026	29.07	29.07	28.94	28.94	28.94	-0.56%	1,143
Mar 17, 2026	29.14	29.14	29.10	29.10	29.10	0.17%	12,639
Mar 16, 2026	29.11	29.11	29.05	29.05	29.05	0.52%	1,674
Mar 13, 2026	29.09	29.09	28.90	28.90	28.90	-0.27%	1,511
Mar 12, 2026	29.04	29.06	28.98	28.98	28.98	-0.61%	4,617
Mar 11, 2026	29.22	29.22	29.14	29.16	29.16	-	2,253
Mar 10, 2026	29.18	29.30	29.16	29.16	29.16	-0.08%	7,068
Mar 9, 2026	28.92	29.20	28.92	29.18	29.18	0.39%	6,466
Mar 6, 2026	29.05	29.13	29.04	29.07	29.07	-0.68%	10,425
Mar 5, 2026	29.27	29.29	29.16	29.27	29.27	-0.19%	8,130
Mar 4, 2026	29.32	29.33	29.31	29.33	29.33	0.39%	302
Mar 3, 2026	29.07	29.25	29.02	29.21	29.21	-0.40%	7,291
Mar 2, 2026	29.26	29.36	29.26	29.33	29.33	0.48%	183,576
Feb 27, 2026	29.29	29.35	29.19	29.19	29.19	-0.71%	131,366
Feb 26, 2026	29.39	29.40	29.32	29.40	29.40	-0.20%	4,800
Feb 25, 2026	29.45	29.46	29.44	29.46	29.46	0.32%	4,240
Feb 24, 2026	29.31	29.37	29.31	29.37	29.37	0.40%	2,093
Feb 23, 2026	29.33	29.33	29.13	29.25	29.25	-0.47%	6,417
Feb 20, 2026	29.36	29.39	29.34	29.39	29.39	0.33%	1,849
Feb 19, 2026	29.27	29.32	29.26	29.29	29.29	-0.18%	8,320
Feb 18, 2026	29.36	29.39	29.28	29.34	29.34	0.30%	8,409
Feb 17, 2026	29.21	29.26	29.19	29.26	29.25	0.10%	7,063
Feb 13, 2026	29.30	29.31	29.23	29.23	29.23	0.13%	3,706
Feb 12, 2026	29.45	29.45	29.19	29.19	29.19	-0.82%	4,958
Feb 11, 2026	29.42	29.43	29.42	29.43	29.43	-	1,749
Feb 10, 2026	29.42	29.43	29.41	29.43	29.43	-0.14%	1,813
Feb 9, 2026	29.44	29.47	29.43	29.47	29.47	0.28%	4,628
Feb 6, 2026	29.25	29.39	29.25	29.39	29.39	0.86%	12,248
Feb 5, 2026	29.18	29.22	29.13	29.14	29.14	-0.35%	4,813
Feb 4, 2026	29.35	29.35	29.24	29.24	29.24	-0.35%	6,766
Feb 3, 2026	29.39	29.39	29.28	29.34	29.34	-0.32%	6,973
Feb 2, 2026	29.37	29.47	29.37	29.44	29.43	0.22%	3,160
Jan 30, 2026	29.37	29.41	29.34	29.37	29.37	-0.04%	13,324
Jan 29, 2026	29.45	29.45	29.26	29.38	29.38	-0.15%	13,092
Jan 28, 2026	29.45	29.47	29.40	29.43	29.43	0.04%	6,197
Jan 27, 2026	29.43	29.44	29.41	29.41	29.41	0.12%	2,818
Jan 26, 2026	29.37	29.40	29.37	29.38	29.38	0.18%	3,799
Jan 23, 2026	29.35	29.36	29.32	29.32	29.32	0.02%	9,867
Jan 22, 2026	29.35	29.36	29.28	29.32	29.32	0.22%	7,169
Jan 21, 2026	29.16	29.27	29.13	29.25	29.25	0.51%	13,363
Jan 20, 2026	29.20	29.24	29.09	29.10	29.10	-0.88%	7,886
Jan 16, 2026	29.35	29.38	29.35	29.36	29.36	0.06%	5,505
Jan 15, 2026	29.40	29.40	29.33	29.35	29.35	0.12%	9,384