Skip to main content
logo
People.cn CO., LTD (SHA:603000)
China flag China · Delayed Price · Currency is CNY
15.95
-0.34 (-2.09%)
Oct 29, 2026, 2:45 PM CST

People.cn CO., LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202616.1916.2215.8715.9515.95-2.09%13,148,956
Oct 28, 202616.4216.5716.1016.2916.29-0.73%14,691,061
Oct 27, 202616.9017.0816.4116.4116.41-2.90%14,130,243
Oct 26, 202616.7617.0516.3516.9016.900.54%18,082,425
Oct 23, 202616.2016.8915.6016.8116.811.82%28,407,676
Oct 22, 202617.3117.4316.5016.5116.51-3.96%26,410,269
Oct 21, 202617.1517.4616.9117.1917.191.90%30,616,826
Oct 20, 202616.5017.2016.4616.8716.871.26%16,202,742
Oct 19, 202616.6616.9016.3516.6616.66-0.66%14,612,523
Oct 16, 202617.0117.3516.5916.7716.77-0.65%22,421,099
Oct 15, 202616.8017.3416.7116.8816.88-1.23%19,661,354
Oct 14, 202616.9817.4216.7217.0917.090.41%25,315,006
Oct 13, 202616.5817.1616.3217.0217.021.61%21,193,778
Oct 12, 202616.7016.8916.4916.7516.75-0.24%15,207,600
Oct 9, 202616.0116.8415.8716.7916.794.29%19,459,511
Oct 8, 202616.5116.5816.0516.1016.10-2.48%13,605,055
Sep 30, 202616.6116.8416.3816.5116.51-0.84%10,209,130
Sep 29, 202616.3016.7116.2716.6516.652.08%13,024,335
Sep 28, 202616.7416.8616.3116.3116.31-2.97%13,635,462
Sep 24, 202617.0017.1816.8016.8116.81-1.64%14,640,954
Sep 23, 202617.3017.4717.0417.0917.09-1.73%20,115,900
Sep 22, 202617.2117.6517.2117.3917.390.69%31,308,341
Sep 21, 202617.5517.5716.8617.2717.27-0.46%34,761,474
Sep 18, 202617.2517.6317.2117.3517.350.35%34,985,260
Sep 17, 202616.9817.5016.9317.2917.291.41%39,487,719
Sep 16, 202616.6017.0816.3017.0517.05-1.04%53,076,620
Sep 15, 202617.1818.2316.9217.2317.233.98%74,906,686
Sep 14, 202616.8517.3316.5216.5716.570.85%22,677,561
Sep 11, 202616.4516.6016.0616.4316.43-1.08%18,880,893
Sep 10, 202616.9517.0016.5016.6116.61-2.29%18,886,749
Sep 9, 202617.4117.4316.9417.0017.00-3.02%24,104,386
Sep 8, 202617.0718.1217.0417.5317.532.51%41,504,258
Sep 7, 202616.8017.1616.6817.1017.102.03%18,614,333
Sep 4, 202616.5817.1416.5816.7616.761.21%16,709,656
Sep 3, 202616.9417.1316.5616.5616.56-1.72%15,614,400
Sep 2, 202617.0617.2616.8516.8516.85-2.21%14,359,544
Sep 1, 202617.0017.3816.9517.2317.230.23%24,871,943
Aug 31, 202616.5117.2016.3217.1917.194.69%29,542,540
Aug 28, 202616.4816.6516.3616.4216.420.06%11,394,411
Aug 27, 202616.3516.4516.2116.4116.410.31%12,119,946
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%18,110,618
Aug 13, 202616.9317.6516.8116.8516.85-0.88%27,222,408