People.cn CO., LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2025	20.96	21.48	20.82	20.91	20.91	-	28,204,945
Aug 13, 2025	20.77	21.08	20.70	20.91	20.91	0.53%	17,370,600
Aug 12, 2025	20.70	20.99	20.66	20.80	20.80	0.14%	11,824,645
Aug 11, 2025	20.52	20.86	20.43	20.77	20.77	1.22%	11,794,748
Aug 8, 2025	21.00	21.03	20.50	20.52	20.52	-2.10%	15,792,607
Aug 7, 2025	20.98	21.08	20.85	20.96	20.96	-0.05%	12,821,039
Aug 6, 2025	20.73	21.10	20.66	20.97	20.97	1.16%	18,386,684
Aug 5, 2025	20.70	20.78	20.62	20.73	20.73	-0.05%	9,888,130
Aug 4, 2025	20.49	20.89	20.33	20.74	20.74	0.19%	10,987,100
Aug 1, 2025	20.50	21.09	20.38	20.70	20.70	1.57%	20,709,353
Jul 31, 2025	20.55	20.75	20.37	20.38	20.38	-1.12%	11,757,715
Jul 30, 2025	20.53	20.80	20.41	20.61	20.61	0.05%	13,303,649
Jul 29, 2025	20.66	20.69	20.37	20.60	20.60	-0.24%	9,379,268
Jul 28, 2025	20.80	20.80	20.52	20.65	20.65	-0.82%	13,697,590
Jul 25, 2025	20.70	20.93	20.65	20.82	20.82	0.48%	16,848,023
Jul 24, 2025	20.35	20.85	20.33	20.72	20.72	1.62%	19,793,783
Jul 23, 2025	20.32	20.64	20.30	20.39	20.39	-0.10%	15,157,865
Jul 22, 2025	20.38	20.44	20.21	20.41	20.41	0.20%	11,699,101
Jul 21, 2025	20.46	20.48	20.28	20.37	20.37	-0.44%	9,876,700
Jul 18, 2025	20.36	20.59	20.26	20.46	20.46	0.44%	15,161,055
Jul 17, 2025	20.28	20.38	20.22	20.37	20.24	0.39%	10,144,600
Jul 16, 2025	20.21	20.55	20.20	20.29	20.16	-0.15%	11,933,823
Jul 15, 2025	20.40	20.40	20.03	20.32	20.19	-0.39%	14,659,430
Jul 14, 2025	20.90	20.95	20.38	20.40	20.27	-2.90%	23,820,400
Jul 11, 2025	20.49	21.21	20.29	21.01	20.87	2.54%	33,619,584
Jul 10, 2025	20.11	20.59	20.06	20.49	20.36	1.44%	21,154,656
Jul 9, 2025	19.91	20.78	19.89	20.20	20.07	1.51%	25,194,242
Jul 8, 2025	19.80	19.94	19.76	19.90	19.77	0.45%	5,842,100
Jul 7, 2025	19.78	19.90	19.75	19.81	19.68	-0.20%	4,266,900