People.cn CO., LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	23.12	23.63	22.52	23.12	23.12	-0.94%	35,945,100
Feb 5, 2026	23.10	23.75	23.10	23.34	23.34	-1.68%	38,052,949
Feb 4, 2026	24.84	25.42	23.46	23.74	23.74	-5.76%	65,972,229
Feb 3, 2026	24.31	25.30	24.30	25.19	25.19	5.09%	77,542,280
Feb 2, 2026	24.21	24.90	23.90	23.97	23.97	-1.92%	55,721,670
Jan 30, 2026	24.28	24.78	23.58	24.44	24.44	1.08%	83,663,711
Jan 29, 2026	22.96	25.39	22.76	24.18	24.18	4.77%	110,130,200
Jan 28, 2026	24.39	24.39	22.99	23.08	23.08	-5.37%	69,296,260
Jan 27, 2026	25.00	25.30	23.48	24.39	24.39	0.95%	68,789,330
Jan 26, 2026	25.32	25.65	23.43	24.16	24.16	-3.55%	75,633,250
Jan 23, 2026	24.68	25.75	24.51	25.05	25.05	2.24%	84,796,760
Jan 22, 2026	24.48	25.78	24.25	24.50	24.50	0.12%	87,413,967
Jan 21, 2026	23.51	25.85	23.49	24.47	24.47	4.08%	128,899,700
Jan 20, 2026	24.95	25.48	23.16	23.51	23.51	-5.88%	187,825,300
Jan 19, 2026	24.98	24.98	24.98	24.98	24.98	-9.98%	6,565,500
Jan 16, 2026	27.75	27.75	27.75	27.75	27.75	-9.99%	6,549,000
Jan 15, 2026	29.44	30.83	28.95	30.83	30.83	9.99%	240,721,200
Jan 14, 2026	25.88	28.03	25.60	28.03	28.03	10.01%	109,698,300
Jan 13, 2026	25.48	25.48	25.48	25.48	25.48	10.02%	24,651,578
Jan 12, 2026	23.16	23.16	23.16	23.16	23.16	10.02%	34,403,650
Jan 9, 2026	20.05	21.17	20.02	21.05	21.05	4.88%	41,339,820
Jan 8, 2026	19.85	20.24	19.74	20.07	20.07	1.11%	19,515,956
Jan 7, 2026	19.85	20.11	19.79	19.85	19.85	-0.25%	18,423,140
Jan 6, 2026	19.41	20.13	19.40	19.90	19.90	2.05%	25,116,620
Jan 5, 2026	19.05	19.53	18.97	19.50	19.50	2.36%	18,025,770
Dec 31, 2025	18.86	19.18	18.86	19.05	19.05	0.90%	8,880,720
Dec 30, 2025	18.78	18.95	18.76	18.88	18.88	0.37%	6,285,451
Dec 29, 2025	18.86	18.92	18.76	18.81	18.81	-0.37%	5,694,888
Dec 26, 2025	18.86	18.97	18.80	18.88	18.88	0.16%	6,471,681
Dec 25, 2025	18.75	18.86	18.71	18.85	18.85	0.53%	5,434,469
Dec 24, 2025	18.56	18.78	18.56	18.75	18.75	0.48%	4,146,700
Dec 23, 2025	18.95	18.95	18.63	18.66	18.66	-0.59%	5,078,985
Dec 22, 2025	18.76	18.83	18.71	18.77	18.77	0.05%	5,080,200
Dec 19, 2025	18.72	18.85	18.61	18.76	18.76	0.43%	6,785,385
Dec 18, 2025	18.59	18.83	18.56	18.68	18.68	0.43%	6,259,565
Dec 17, 2025	18.42	18.67	18.36	18.60	18.60	0.76%	6,347,334
Dec 16, 2025	18.69	18.73	18.32	18.46	18.46	-1.70%	9,773,794
Dec 15, 2025	19.11	19.15	18.78	18.78	18.78	-2.29%	12,272,060
Dec 12, 2025	19.24	19.30	19.16	19.22	19.22	0.05%	10,985,030
Dec 11, 2025	19.50	19.52	19.21	19.21	19.21	-1.39%	8,168,176
Dec 10, 2025	19.33	19.55	19.24	19.48	19.48	0.52%	7,838,081
Dec 9, 2025	19.55	19.60	19.38	19.38	19.38	-0.97%	9,244,286
Dec 8, 2025	19.58	19.64	19.53	19.57	19.57	-0.05%	11,337,100
Dec 5, 2025	19.46	19.59	19.32	19.58	19.58	0.62%	9,007,043
Dec 4, 2025	19.40	19.55	19.38	19.46	19.46	-0.46%	9,211,110
Dec 3, 2025	19.83	19.88	19.37	19.55	19.55	-1.01%	15,360,130
Dec 2, 2025	20.02	20.10	19.73	19.75	19.75	-2.03%	19,141,920
Dec 1, 2025	20.30	20.46	20.01	20.16	20.16	-3.86%	33,831,910
Nov 28, 2025	20.75	21.24	20.60	20.97	20.97	0.58%	36,739,850
Nov 27, 2025	20.64	20.89	20.33	20.85	20.85	1.31%	33,221,030