People.cn CO., LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	20.80	21.14	20.53	20.58	20.58	-1.53%	46,486,930
Nov 25, 2025	19.76	21.77	19.71	20.90	20.90	5.61%	69,402,270
Nov 24, 2025	19.40	19.84	19.21	19.79	19.79	2.54%	13,271,150
Nov 21, 2025	19.28	19.62	19.15	19.30	19.30	-0.87%	9,583,497
Nov 20, 2025	19.63	19.70	19.42	19.47	19.47	-0.76%	6,543,614
Nov 19, 2025	20.03	20.03	19.59	19.62	19.62	-2.49%	13,066,440
Nov 18, 2025	19.93	20.22	19.79	20.12	20.12	0.90%	16,761,170
Nov 17, 2025	19.78	19.96	19.53	19.94	19.94	0.76%	9,846,996
Nov 14, 2025	19.80	19.93	19.79	19.79	19.79	-0.45%	8,148,800
Nov 13, 2025	19.80	19.90	19.75	19.88	19.88	0.25%	6,670,351
Nov 12, 2025	19.90	19.98	19.81	19.83	19.83	-0.50%	6,832,946
Nov 11, 2025	20.00	20.09	19.86	19.93	19.93	-1.14%	10,943,270
Nov 10, 2025	19.86	20.56	19.76	20.16	20.16	2.18%	19,539,860
Nov 7, 2025	19.80	19.97	19.69	19.73	19.73	-0.95%	8,953,342
Nov 6, 2025	20.14	20.23	19.90	19.92	19.92	-1.39%	13,232,880
Nov 5, 2025	20.32	20.51	20.02	20.20	20.20	-1.22%	17,057,420
Nov 4, 2025	20.37	20.49	20.24	20.45	20.45	0.05%	14,223,250
Nov 3, 2025	20.24	20.51	20.12	20.44	20.44	1.19%	19,619,740
Oct 31, 2025	19.65	20.30	19.57	20.20	20.20	1.81%	25,296,090
Oct 30, 2025	19.49	20.31	19.28	19.84	19.84	2.01%	24,884,440