Skip to main content
logo
People.cn CO., LTD (SHA:603000)
China flag China · Delayed Price · Currency is CNY
19.48
-0.47 (-2.36%)
Mar 26, 2026, 2:24 PM CST

People.cn CO., LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202619.3520.0619.2819.9519.952.62%23,067,400
Mar 24, 202619.1119.4618.8219.4419.443.18%23,236,320
Mar 23, 202619.3619.5018.7018.8418.84-4.37%29,118,710
Mar 20, 202620.7520.7519.7019.7019.70-5.15%30,891,720
Mar 19, 202620.2521.0020.2020.7720.770.87%38,719,870
Mar 18, 202620.1720.6120.0520.5920.591.98%20,894,010
Mar 17, 202620.5120.7320.1420.1920.19-1.37%21,343,520
Mar 16, 202620.2420.4720.1320.4720.470.89%16,484,230
Mar 13, 202620.7320.8520.2620.2920.29-3.06%26,807,660
Mar 12, 202621.0521.3020.8820.9320.93-1.83%21,373,196
Mar 11, 202621.4921.7021.1021.3221.32-31,704,663
Mar 10, 202621.4721.8221.1521.3221.320.66%28,574,044
Mar 9, 202620.7021.2620.4321.1821.180.14%31,298,120
Mar 6, 202621.1821.4121.1021.1521.15-0.66%26,913,620
Mar 5, 202621.5021.6221.1521.2921.291.00%26,562,020
Mar 4, 202621.0021.4520.9221.0821.08-1.13%26,702,890
Mar 3, 202622.6722.8421.1721.3221.32-6.29%50,298,810
Mar 2, 202622.6523.0622.3122.7522.75-2.53%52,252,040
Feb 27, 202622.8623.4422.7923.3423.342.19%47,170,390
Feb 26, 202623.1023.1722.7222.8422.84-1.59%42,676,210
Feb 25, 202622.9023.3322.7123.2123.210.26%60,837,830
Feb 24, 202624.3524.4423.1523.1523.15-9.99%95,699,050
Feb 13, 202626.0027.1825.2825.7225.724.09%149,139,700
Feb 12, 202625.0725.4824.2224.7124.71-1.51%80,857,190
Feb 11, 202628.2128.2124.5925.0925.09-4.49%137,064,800
Feb 10, 202625.6026.2725.6026.2726.2710.01%28,217,240
Feb 9, 202623.6023.9623.2523.8823.883.29%44,280,320
Feb 6, 202623.1223.6322.5223.1223.12-0.94%35,945,100
Feb 5, 202623.1023.7523.1023.3423.34-1.68%38,052,949
Feb 4, 202624.8425.4223.4623.7423.74-5.76%65,972,229
Feb 3, 202624.3125.3024.3025.1925.195.09%77,542,280
Feb 2, 202624.2124.9023.9023.9723.97-1.92%55,721,670
Jan 30, 202624.2824.7823.5824.4424.441.08%83,663,711
Jan 29, 202622.9625.3922.7624.1824.184.77%110,130,200
Jan 28, 202624.3924.3922.9923.0823.08-5.37%69,296,260
Jan 27, 202625.0025.3023.4824.3924.390.95%68,789,330
Jan 26, 202625.3225.6523.4324.1624.16-3.55%75,633,250
Jan 23, 202624.6825.7524.5125.0525.052.24%84,796,760
Jan 22, 202624.4825.7824.2524.5024.500.12%87,413,967
Jan 21, 202623.5125.8523.4924.4724.474.08%128,899,700
Jan 20, 202624.9525.4823.1623.5123.51-5.88%187,825,300
Jan 19, 202624.9824.9824.9824.9824.98-9.98%6,565,500
Jan 16, 202627.7527.7527.7527.7527.75-9.99%6,549,000
Jan 15, 202629.4430.8328.9530.8330.839.99%240,721,200
Jan 14, 202625.8828.0325.6028.0328.0310.01%109,698,300
Jan 13, 202625.4825.4825.4825.4825.4810.02%24,651,578
Jan 12, 202623.1623.1623.1623.1623.1610.02%34,403,650
Jan 9, 202620.0521.1720.0221.0521.054.88%41,339,820
Jan 8, 202619.8520.2419.7420.0720.071.11%19,515,956
Jan 7, 202619.8520.1119.7919.8519.85-0.25%18,423,140