PBOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	31.41	31.44	31.41	31.42	31.42	0.02%	4,625
Sep 21, 2026	31.38	31.43	31.38	31.41	31.41	0.08%	4,533
Sep 18, 2026	31.38	31.39	31.36	31.39	31.39	0.18%	3,031
Sep 17, 2026	31.32	31.37	31.26	31.33	31.33	0.29%	23,459
Sep 16, 2026	31.31	31.33	31.24	31.24	31.24	-0.11%	6,731
Sep 15, 2026	31.29	31.29	31.26	31.28	31.28	-0.08%	3,965
Sep 14, 2026	31.30	31.32	31.25	31.30	31.30	0.03%	19,496
Sep 11, 2026	31.32	31.34	31.29	31.29	31.29	0.29%	11,695
Sep 10, 2026	31.25	31.27	31.20	31.20	31.20	-0.29%	10,734
Sep 9, 2026	31.28	31.29	31.28	31.29	31.29	-0.05%	6,626
Sep 8, 2026	31.30	31.32	31.30	31.31	31.31	-0.01%	3,992
Sep 4, 2026	31.30	31.31	31.30	31.31	31.31	-0.02%	4,649
Sep 3, 2026	31.30	31.39	31.27	31.32	31.32	0.22%	21,169
Sep 2, 2026	31.26	31.26	31.24	31.25	31.25	0.14%	3,619
Sep 1, 2026	31.21	31.21	31.20	31.20	31.20	-0.13%	2,434
Aug 31, 2026	31.31	31.31	31.23	31.24	31.24	0.07%	6,362
Aug 28, 2026	31.27	31.27	31.22	31.22	31.22	-0.06%	7,088
Aug 27, 2026	31.24	31.25	31.21	31.24	31.24	0.14%	6,756
Aug 26, 2026	31.21	31.22	31.18	31.20	31.20	0.02%	3,767
Aug 25, 2026	31.19	31.20	31.17	31.19	31.19	0.06%	3,709
Aug 24, 2026	31.15	31.17	31.15	31.17	31.17	0.10%	3,758
Aug 21, 2026	31.16	31.19	31.14	31.14	31.14	0.02%	5,462
Aug 20, 2026	31.15	31.15	31.11	31.14	31.14	-0.08%	4,840
Aug 19, 2026	31.15	31.18	31.14	31.16	31.16	0.08%	2,096
Aug 18, 2026	31.14	31.16	31.12	31.14	31.14	-0.10%	6,761
Aug 17, 2026	31.18	31.18	31.17	31.17	31.17	-0.02%	2,249
Aug 14, 2026	31.17	31.17	31.17	31.17	31.17	0.03%	161
Aug 13, 2026	31.18	31.18	31.15	31.16	31.16	0.06%	29,843
Aug 12, 2026	31.15	31.15	31.12	31.14	31.14	0.11%	5,479
Aug 11, 2026	31.12	31.12	31.10	31.11	31.11	-0.02%	2,320
Aug 10, 2026	31.12	31.12	31.10	31.11	31.11	0.07%	9,828
Aug 7, 2026	31.18	31.18	31.08	31.09	31.09	0.06%	5,980
Aug 6, 2026	31.08	31.08	31.06	31.07	31.07	-	4,474
Aug 5, 2026	31.05	31.11	31.05	31.07	31.07	0.05%	4,767
Aug 4, 2026	31.01	31.06	31.01	31.06	31.06	0.29%	10,447
Aug 3, 2026	30.95	30.97	30.95	30.97	30.97	0.50%	12,719
Jul 31, 2026	30.82	30.88	30.75	30.81	30.81	0.13%	11,797
Jul 30, 2026	30.73	30.78	30.66	30.77	30.77	0.72%	4,652
Jul 29, 2026	30.74	30.74	30.55	30.55	30.55	-0.70%	11,889
Jul 28, 2026	30.72	30.79	30.72	30.77	30.77	0.09%	11,421
Jul 27, 2026	30.80	30.80	30.73	30.74	30.74	0.12%	3,065
Jul 24, 2026	30.75	30.76	30.69	30.70	30.70	0.11%	2,945
Jul 23, 2026	30.72	30.72	30.63	30.67	30.67	-0.30%	20,935
Jul 22, 2026	30.80	30.83	30.76	30.76	30.76	-0.19%	5,524
Jul 21, 2026	30.80	30.82	30.79	30.82	30.82	0.37%	1,960
Jul 20, 2026	30.77	30.77	30.71	30.71	30.71	0.18%	1,672
Jul 17, 2026	30.74	30.75	30.65	30.65	30.65	-0.45%	11,638
Jul 16, 2026	30.83	30.83	30.75	30.79	30.79	-0.12%	2,815
Jul 15, 2026	30.81	30.84	30.80	30.82	30.82	0.13%	3,517
Jul 14, 2026	30.76	30.80	30.75	30.79	30.79	0.14%	6,299