Skip to main content
logo
People.cn CO., LTD (SHA:603000)
China flag China · Delayed Price · Currency is CNY
19.22
+0.01 (0.05%)
At close: Dec 12, 2025

People.cn CO., LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 12, 202519.2419.3019.1619.2219.220.05%10,985,030
Dec 11, 202519.5019.5219.2119.2119.21-1.39%8,168,176
Dec 10, 202519.3319.5519.2419.4819.480.52%7,838,081
Dec 9, 202519.5519.6019.3819.3819.38-0.97%9,244,286
Dec 8, 202519.5819.6419.5319.5719.57-0.05%11,337,100
Dec 5, 202519.4619.5919.3219.5819.580.62%9,007,043
Dec 4, 202519.4019.5519.3819.4619.46-0.46%9,211,110
Dec 3, 202519.8319.8819.3719.5519.55-1.01%15,360,130
Dec 2, 202520.0220.1019.7319.7519.75-2.03%19,141,920
Dec 1, 202520.3020.4620.0120.1620.16-3.86%33,831,910
Nov 28, 202520.7521.2420.6020.9720.970.58%36,739,850
Nov 27, 202520.6420.8920.3320.8520.851.31%33,221,030
Nov 26, 202520.8021.1420.5320.5820.58-1.53%46,486,930
Nov 25, 202519.7621.7719.7120.9020.905.61%69,402,270
Nov 24, 202519.4019.8419.2119.7919.792.54%13,271,150
Nov 21, 202519.2819.6219.1519.3019.30-0.87%9,583,497
Nov 20, 202519.6319.7019.4219.4719.47-0.76%6,543,614
Nov 19, 202520.0320.0319.5919.6219.62-2.49%13,066,440
Nov 18, 202519.9320.2219.7920.1220.120.90%16,761,170
Nov 17, 202519.7819.9619.5319.9419.940.76%9,846,996
Nov 14, 202519.8019.9319.7919.7919.79-0.45%8,148,800
Nov 13, 202519.8019.9019.7519.8819.880.25%6,670,351
Nov 12, 202519.9019.9819.8119.8319.83-0.50%6,832,946
Nov 11, 202520.0020.0919.8619.9319.93-1.14%10,943,270
Nov 10, 202519.8620.5619.7620.1620.162.18%19,539,860
Nov 7, 202519.8019.9719.6919.7319.73-0.95%8,953,342
Nov 6, 202520.1420.2319.9019.9219.92-1.39%13,232,880
Nov 5, 202520.3220.5120.0220.2020.20-1.22%17,057,420
Nov 4, 202520.3720.4920.2420.4520.450.05%14,223,250
Nov 3, 202520.2420.5120.1220.4420.441.19%19,619,740
Oct 31, 202519.6520.3019.5720.2020.201.81%25,296,090
Oct 30, 202519.4920.3119.2819.8419.842.01%24,884,440
Oct 29, 202519.4019.4819.2219.4519.450.31%7,211,837
Oct 28, 202519.3919.5019.3519.3919.39-0.26%4,720,843
Oct 27, 202519.5519.5619.3719.4419.44-0.05%6,116,501
Oct 24, 202519.3519.5119.3319.4519.450.36%6,649,056
Oct 23, 202519.3019.3819.1319.3819.380.41%5,935,072
Oct 22, 202519.2019.3519.1419.3019.300.26%4,202,614
Oct 21, 202519.1519.3219.1019.2519.250.52%5,121,911
Oct 20, 202519.2119.2519.1319.1519.150.21%4,270,496
Oct 17, 202519.3119.3919.1119.1119.11-1.24%6,705,632
Oct 16, 202519.3719.4319.3019.3519.35-0.46%5,165,425
Oct 15, 202519.3819.4419.2619.4419.440.36%6,414,431
Oct 14, 202519.4419.5619.3419.3719.37-0.51%7,728,156
Oct 13, 202519.4019.5619.3019.4719.47-1.42%8,220,629
Oct 10, 202519.8319.8519.7219.7519.75-0.95%6,906,591
Oct 9, 202519.8419.9519.6419.9419.940.55%9,976,439
Sep 30, 202519.5319.8819.5219.8319.831.54%9,730,516
Sep 29, 202519.5019.6019.2519.5319.530.41%6,163,537
Sep 26, 202519.7019.7419.4519.4519.45-1.52%7,445,000