People.cn CO., LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	19.65	20.30	19.57	20.20	20.20	1.81%	25,296,098
Oct 30, 2025	19.49	20.31	19.28	19.84	19.84	2.01%	24,884,440
Oct 29, 2025	19.40	19.48	19.22	19.45	19.45	0.31%	7,211,837
Oct 28, 2025	19.39	19.50	19.35	19.39	19.39	-0.26%	4,720,843
Oct 27, 2025	19.55	19.56	19.37	19.44	19.44	-0.05%	6,116,501
Oct 24, 2025	19.35	19.51	19.33	19.45	19.45	0.36%	6,649,056
Oct 23, 2025	19.30	19.38	19.13	19.38	19.38	0.41%	5,935,072
Oct 22, 2025	19.20	19.35	19.14	19.30	19.30	0.26%	4,202,614
Oct 21, 2025	19.15	19.32	19.10	19.25	19.25	0.52%	5,121,911
Oct 20, 2025	19.21	19.25	19.13	19.15	19.15	0.21%	4,270,496
Oct 17, 2025	19.31	19.39	19.11	19.11	19.11	-1.24%	6,705,632
Oct 16, 2025	19.37	19.43	19.30	19.35	19.35	-0.46%	5,165,425
Oct 15, 2025	19.38	19.44	19.26	19.44	19.44	0.36%	6,414,431
Oct 14, 2025	19.44	19.56	19.34	19.37	19.37	-0.51%	7,728,156
Oct 13, 2025	19.40	19.56	19.30	19.47	19.47	-1.42%	8,220,629
Oct 10, 2025	19.83	19.85	19.72	19.75	19.75	-0.95%	6,906,591
Oct 9, 2025	19.84	19.95	19.64	19.94	19.94	0.55%	9,976,439
Sep 30, 2025	19.53	19.88	19.52	19.83	19.83	1.54%	9,730,516
Sep 29, 2025	19.50	19.60	19.25	19.53	19.53	0.41%	6,163,537
Sep 26, 2025	19.70	19.74	19.45	19.45	19.45	-1.52%	7,445,000
Sep 25, 2025	19.71	19.90	19.69	19.75	19.75	-0.10%	8,499,296
Sep 24, 2025	19.30	19.79	19.18	19.77	19.77	2.07%	10,082,143
Sep 23, 2025	19.58	19.63	19.10	19.37	19.37	-1.32%	11,398,300
Sep 22, 2025	19.95	19.95	19.56	19.63	19.63	-1.31%	9,954,369
Sep 19, 2025	19.81	19.96	19.79	19.89	19.89	0.15%	8,866,809
Sep 18, 2025	20.19	20.22	19.72	19.86	19.86	-1.49%	15,960,074
Sep 17, 2025	20.32	20.33	20.13	20.16	20.16	-0.84%	11,775,200
Sep 16, 2025	20.31	20.45	20.16	20.33	20.33	0.05%	9,977,419
Sep 15, 2025	20.47	20.53	20.30	20.32	20.32	-1.74%	11,618,700
Sep 12, 2025	20.50	21.12	20.48	20.68	20.68	1.03%	19,358,225
Sep 11, 2025	20.20	20.57	20.20	20.47	20.47	0.94%	15,912,727
Sep 10, 2025	20.07	20.45	20.03	20.28	20.28	1.10%	14,013,119
Sep 9, 2025	20.39	20.41	19.96	20.06	20.06	-1.57%	14,255,778
Sep 8, 2025	20.41	20.41	20.17	20.38	20.38	-0.10%	14,932,371
Sep 5, 2025	20.34	20.41	20.10	20.40	20.40	0.69%	11,462,106
Sep 4, 2025	20.47	20.66	20.00	20.26	20.26	-1.51%	15,824,490
Sep 3, 2025	21.36	21.47	20.49	20.57	20.57	-3.25%	19,229,053
Sep 2, 2025	21.80	21.82	21.10	21.26	21.26	-2.03%	18,247,615
Sep 1, 2025	21.86	21.98	21.56	21.70	21.70	-0.64%	17,939,493
Aug 29, 2025	22.23	22.23	21.77	21.84	21.84	-1.67%	21,408,279
Aug 28, 2025	22.33	22.47	21.68	22.21	22.21	-0.80%	34,044,146
Aug 27, 2025	21.95	23.66	21.86	22.39	22.39	1.87%	68,633,366
Aug 26, 2025	22.04	22.22	21.95	21.98	21.98	-0.59%	18,703,570
Aug 25, 2025	22.10	22.42	21.83	22.11	22.11	0.45%	34,031,654
Aug 22, 2025	21.74	22.10	21.65	22.01	22.01	1.24%	28,241,201
Aug 21, 2025	21.59	21.78	21.49	21.74	21.74	0.74%	18,788,941
Aug 20, 2025	21.60	21.61	21.27	21.58	21.58	-0.42%	17,899,108
Aug 19, 2025	21.52	22.00	21.30	21.67	21.67	0.51%	31,321,973
Aug 18, 2025	21.23	21.73	21.16	21.56	21.56	2.33%	30,654,867
Aug 15, 2025	20.87	21.13	20.79	21.07	21.07	0.77%	17,395,466