PBOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	30.71	30.71	30.60	30.60	30.60	0.11%	26
Jun 1, 2026	30.57	30.59	30.57	30.57	30.57	-0.02%	23,452
May 29, 2026	30.57	30.57	30.53	30.57	30.57	0.10%	9,722
May 28, 2026	30.50	30.56	30.50	30.54	30.54	0.19%	3,144
May 27, 2026	30.46	30.50	30.45	30.48	30.48	0.02%	5,819
May 26, 2026	30.49	30.50	30.46	30.47	30.47	0.15%	39,030
May 22, 2026	30.45	30.45	30.42	30.43	30.43	0.14%	3,608
May 21, 2026	30.36	30.39	30.35	30.39	30.39	0.10%	3,979
May 20, 2026	30.34	30.37	30.33	30.36	30.36	0.23%	11,425
May 19, 2026	30.32	30.32	30.29	30.29	30.29	-0.12%	1,206
May 18, 2026	30.97	30.97	30.29	30.32	30.32	0.08%	2,345
May 15, 2026	30.32	30.33	30.30	30.30	30.29	-0.15%	806
May 14, 2026	30.38	30.39	30.34	30.34	30.34	-	13,919
May 13, 2026	30.31	30.34	30.31	30.34	30.34	0.13%	6,848
May 12, 2026	30.26	30.30	30.23	30.30	30.30	0.02%	48,550
May 11, 2026	30.30	30.30	30.28	30.30	30.30	0.07%	12,393
May 8, 2026	30.28	30.28	30.26	30.28	30.27	0.28%	53,462
May 7, 2026	30.24	30.24	30.18	30.19	30.19	-0.14%	8,896
May 6, 2026	30.18	30.23	30.18	30.23	30.23	0.39%	1,855
May 5, 2026	30.12	30.14	30.08	30.12	30.12	0.26%	4,163
May 4, 2026	30.08	30.10	30.02	30.04	30.04	-0.17%	3,141
May 1, 2026	30.09	30.13	30.09	30.09	30.09	0.12%	5,803
Apr 30, 2026	29.94	30.07	29.94	30.05	30.05	0.38%	6,564
Apr 29, 2026	29.95	29.96	29.92	29.94	29.94	-	4,542
Apr 28, 2026	29.96	29.96	29.94	29.94	29.94	-0.17%	8,670
Apr 27, 2026	29.96	29.99	29.96	29.99	29.99	0.09%	4,779
Apr 24, 2026	29.91	29.98	29.91	29.97	29.97	0.29%	3,225
Apr 23, 2026	29.90	29.92	29.82	29.88	29.88	-0.14%	3,389
Apr 22, 2026	29.91	29.92	29.88	29.92	29.92	0.37%	14,135
Apr 21, 2026	29.90	29.90	29.81	29.81	29.81	-0.22%	4,315
Apr 20, 2026	29.86	29.88	29.86	29.88	29.88	-0.10%	2,337
Apr 17, 2026	29.83	29.93	29.83	29.91	29.91	0.44%	7,955
Apr 16, 2026	29.75	29.79	29.74	29.78	29.78	0.09%	2,273
Apr 15, 2026	29.68	29.75	29.68	29.75	29.75	0.29%	4,864
Apr 14, 2026	29.64	29.68	29.64	29.66	29.66	0.47%	9,381
Apr 13, 2026	29.40	29.52	29.40	29.52	29.52	0.42%	2,350
Apr 10, 2026	29.42	29.42	29.40	29.40	29.40	-0.07%	2,735
Apr 9, 2026	29.21	29.44	29.21	29.42	29.42	0.27%	46,867
Apr 8, 2026	29.28	29.34	29.27	29.34	29.34	1.14%	2,112
Apr 7, 2026	28.88	29.01	28.88	29.01	29.01	0.11%	18,367
Apr 6, 2026	28.94	28.99	28.94	28.98	28.98	0.27%	7,015
Apr 2, 2026	28.80	28.93	28.80	28.90	28.90	0.10%	9,727
Apr 1, 2026	28.89	28.94	28.85	28.87	28.87	0.32%	18,130
Mar 31, 2026	28.72	28.80	28.72	28.78	28.78	1.30%	10,004
Mar 30, 2026	28.53	28.53	28.41	28.41	28.41	-0.11%	6,184
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	28.80	28.87	28.80	28.83	28.83	-0.14%	1,680
Mar 23, 2026	28.94	28.95	28.87	28.87	28.87	0.61%	2,615