Skip to main content
logo
People.cn CO., LTD (SHA:603000)
China flag China · Delayed Price · Currency is CNY
16.36
-0.14 (-0.85%)
Aug 26, 2026, 3:00 PM CST

People.cn CO., LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202616.4216.5916.3016.3616.36-0.85%10,954,967
Aug 25, 202615.7216.6015.6816.5016.504.90%19,636,563
Aug 24, 202616.0416.0615.6515.7315.73-1.26%8,497,288
Aug 21, 202615.9616.0015.7315.9315.93-0.69%7,133,578
Aug 20, 202616.0316.1515.8916.0416.040.75%7,392,504
Aug 19, 202616.2516.3515.8615.9215.92-2.63%13,247,790
Aug 18, 202616.7016.7016.1816.3516.35-2.21%13,590,100
Aug 17, 202616.6116.7416.4916.7216.720.36%11,728,790
Aug 14, 202616.7017.0816.3616.6616.66-1.13%18,110,610
Aug 13, 202616.9317.6516.8116.8516.85-0.88%27,222,400
Aug 12, 202617.0017.3316.8817.0017.000.06%16,839,760
Aug 11, 202617.0017.1116.7716.9916.99-0.41%14,407,110
Aug 10, 202617.1017.2616.8417.0617.06-0.23%11,770,619
Aug 7, 202617.2617.2916.6817.1017.10-1.10%22,008,680
Aug 6, 202617.3217.8117.1517.2917.29-1.03%24,901,040
Aug 5, 202617.1017.7817.0117.4717.471.28%26,740,080
Aug 4, 202616.9417.3516.8317.2517.251.77%24,514,616
Aug 3, 202616.6517.1416.5016.9516.950.71%23,518,694
Jul 31, 202615.9217.3515.8616.8316.835.52%38,941,400
Jul 30, 202615.7716.3615.7715.9515.950.38%17,921,070
Jul 29, 202615.7915.9715.6615.8915.891.60%13,914,520
Jul 28, 202615.4315.8515.4315.6415.640.32%11,909,700
Jul 27, 202615.1615.6315.0315.5915.592.84%11,488,089
Jul 24, 202615.5115.7715.1615.1615.16-3.19%12,447,427
Jul 23, 202615.8015.8615.4615.6615.66-1.26%14,066,032
Jul 22, 202615.6915.9815.5715.8615.860.06%16,780,790
Jul 21, 202615.5516.0815.5515.8515.850.57%22,343,708
Jul 20, 202615.6715.8815.4315.7615.763.34%21,487,412
Jul 17, 202615.8016.1615.1815.2515.25-3.77%18,407,596
Jul 16, 202615.7316.1215.5315.9815.851.01%17,677,020
Jul 15, 202615.2316.0515.1915.8215.693.47%21,625,716
Jul 14, 202615.4515.6315.0215.2915.160.66%15,243,416
Jul 13, 202615.7115.8015.0015.1915.06-3.31%21,730,706
Jul 10, 202614.7416.2014.6815.7115.585.37%32,441,789
Jul 9, 202614.5815.1114.4014.9114.791.36%13,173,315
Jul 8, 202614.4114.7714.2514.7114.592.08%13,267,900
Jul 7, 202615.1515.1814.3814.4114.29-4.63%17,188,432
Jul 6, 202615.4415.4515.1015.1114.98-1.37%8,823,596
Jul 3, 202615.4515.6515.1315.3215.19-1.23%12,154,255
Jul 2, 202615.5215.8415.4315.5115.380.39%18,156,375
Jul 1, 202614.8015.9514.7015.4515.324.46%24,394,256
Jun 30, 202614.5814.8714.5314.7914.671.23%11,056,098
Jun 29, 202614.5914.8814.3314.6114.49-0.34%12,201,633
Jun 26, 202615.2115.2614.6614.6614.54-4.43%17,492,310
Jun 25, 202615.4315.5515.2115.3415.21-1.29%12,917,392
Jun 24, 202615.9516.0015.4215.5415.41-2.88%15,611,885
Jun 23, 202616.2316.4515.9316.0015.87-2.62%14,473,447
Jun 22, 202615.9616.4815.6616.4316.292.05%19,221,350
Jun 18, 202616.1716.3415.8716.1015.97-0.43%12,266,490
Jun 17, 202616.1616.2016.0016.1716.04-0.55%11,074,700