PBOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	29.40	29.40	29.32	29.36	29.36	-0.10%	9,051
Jan 12, 2026	29.36	29.39	29.33	29.39	29.39	0.07%	4,640
Jan 9, 2026	29.35	29.38	29.30	29.37	29.37	0.39%	3,540
Jan 8, 2026	29.27	29.32	29.25	29.25	29.25	-0.09%	18,440
Jan 7, 2026	29.29	29.29	29.28	29.28	29.28	-0.14%	936
Jan 6, 2026	29.27	29.32	29.27	29.32	29.32	0.17%	4,025
Jan 5, 2026	29.26	29.28	29.25	29.27	29.27	0.32%	12,677
Jan 2, 2026	29.14	29.17	29.14	29.17	29.17	-	4,915
Dec 31, 2025	29.23	29.23	29.17	29.17	29.17	-0.21%	6,163
Dec 30, 2025	29.26	29.27	29.22	29.24	29.23	-0.04%	7,703
Dec 29, 2025	29.24	29.26	29.21	29.25	29.25	-0.12%	4,614
Dec 26, 2025	29.26	29.28	29.26	29.28	29.28	0.10%	1,678
Dec 24, 2025	29.27	29.27	29.25	29.25	29.25	0.09%	2,897
Dec 23, 2025	29.18	29.23	29.18	29.23	29.23	0.02%	4,279
Dec 22, 2025	29.16	29.22	29.16	29.22	29.22	0.41%	19,914
Dec 19, 2025	29.06	29.12	29.02	29.10	29.10	0.40%	4,186
Dec 18, 2025	28.99	29.05	28.96	28.99	28.99	0.28%	14,655
Dec 17, 2025	29.02	29.02	28.91	28.91	28.91	-0.43%	6,351
Dec 16, 2025	28.95	29.03	28.93	29.03	29.03	-0.03%	7,510
Dec 15, 2025	29.06	29.07	29.03	29.04	29.04	0.01%	9,545
Dec 12, 2025	29.12	29.12	28.99	29.04	29.04	-0.31%	12,785
Dec 11, 2025	29.09	29.13	29.08	29.13	29.13	-0.02%	5,066
Dec 10, 2025	29.01	29.26	29.01	29.13	29.13	0.38%	59,306
Dec 9, 2025	29.03	29.04	29.01	29.02	29.02	0.08%	4,540
Dec 8, 2025	29.04	29.05	28.98	29.00	29.00	-0.17%	7,407
Dec 5, 2025	29.04	29.07	29.02	29.05	29.05	0.18%	12,639
Dec 4, 2025	28.98	29.02	28.98	29.00	29.00	0.01%	356,040
Dec 3, 2025	29.02	29.02	28.99	28.99	28.99	0.13%	203
Dec 2, 2025	28.95	28.99	28.95	28.96	28.96	0.15%	1,116
Dec 1, 2025	28.94	28.98	28.91	28.91	28.91	-0.12%	4,860
Nov 28, 2025	28.95	28.95	28.94	28.95	28.95	0.11%	587
Nov 26, 2025	28.93	28.93	28.91	28.91	28.91	0.30%	144
Nov 25, 2025	28.72	28.84	28.68	28.83	28.83	0.41%	1,517
Nov 24, 2025	28.71	28.72	28.71	28.71	28.71	0.72%	8,833
Nov 21, 2025	28.55	28.56	28.50	28.50	28.50	0.26%	3,990
Nov 20, 2025	28.53	28.53	28.38	28.43	28.43	-0.49%	1,881
Nov 19, 2025	28.60	28.60	28.52	28.57	28.57	0.12%	256
Nov 18, 2025	28.49	28.61	28.49	28.54	28.54	-0.26%	16,676
Nov 17, 2025	28.70	28.70	28.61	28.61	28.61	-0.32%	445
Nov 14, 2025	28.70	28.70	28.70	28.70	28.70	0.04%	-
Nov 13, 2025	28.84	28.84	28.69	28.69	28.69	-0.71%	1,409
Nov 12, 2025	28.89	28.90	28.88	28.90	28.90	-	1,021
Nov 11, 2025	28.86	28.91	28.85	28.90	28.90	0.07%	503
Nov 10, 2025	28.84	28.89	28.84	28.88	28.88	0.62%	360
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