Skip to main content
logo
People.cn CO., LTD (SHA:603000)
China flag China · Delayed Price · Currency is CNY
15.71
+0.80 (5.37%)
Jul 10, 2026, 3:00 PM CST

People.cn CO., LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202614.7416.2014.6815.7115.715.37%32,441,789
Jul 9, 202614.5815.1114.4014.9114.911.36%13,173,315
Jul 8, 202614.4114.7714.2514.7114.712.08%13,267,900
Jul 7, 202615.1515.1814.3814.4114.41-4.63%17,188,432
Jul 6, 202615.4415.4515.1015.1115.11-1.37%8,823,596
Jul 3, 202615.4515.6515.1315.3215.32-1.23%12,154,255
Jul 2, 202615.5215.8415.4315.5115.510.39%18,156,375
Jul 1, 202614.8015.9514.7015.4515.454.46%24,394,256
Jun 30, 202614.5814.8714.5314.7914.791.23%11,056,098
Jun 29, 202614.5914.8814.3314.6114.61-0.34%12,201,633
Jun 26, 202615.2115.2614.6614.6614.66-4.43%17,492,310
Jun 25, 202615.4315.5515.2115.3415.34-1.29%12,917,390
Jun 24, 202615.9516.0015.4215.5415.54-2.88%15,611,885
Jun 23, 202616.2316.4515.9316.0016.00-2.62%14,473,447
Jun 22, 202615.9616.4815.6616.4316.432.05%19,221,350
Jun 18, 202616.1716.3415.8716.1016.10-0.43%12,266,496
Jun 17, 202616.1616.2016.0016.1716.17-0.55%11,074,700
Jun 16, 202616.4316.5116.0916.2616.26-1.22%13,321,300
Jun 15, 202616.3016.5316.2116.4616.460.98%13,310,686
Jun 12, 202616.1316.3315.9116.3016.301.68%17,365,591
Jun 11, 202616.6716.6815.9616.0316.03-4.58%19,299,035
Jun 10, 202616.8117.2216.6816.8016.80-1.47%14,514,117
Jun 9, 202617.0117.2516.5317.0517.050.35%17,300,140
Jun 8, 202616.8717.9116.8516.9916.99-2.64%22,588,855
Jun 5, 202617.8018.2917.4117.4517.454.30%31,206,933
Jun 4, 202617.0217.1016.6016.7316.73-2.45%15,387,380
Jun 3, 202617.3917.4417.0817.1517.15-2.11%16,394,102
Jun 2, 202618.0218.0217.3517.5217.52-2.56%18,829,968
Jun 1, 202617.4118.2317.3717.9817.982.57%22,734,890
May 29, 202617.6318.0317.4617.5317.53-0.17%18,358,713
May 28, 202617.5817.7317.2017.5617.56-0.57%18,503,750
May 27, 202617.9718.2017.6017.6617.66-1.45%16,596,465
May 26, 202617.7718.0817.6017.9217.92-14,885,940
May 25, 202618.3418.3917.8017.9217.92-1.70%16,421,030
May 22, 202618.2118.3617.9218.2318.230.11%16,790,129
May 21, 202618.7419.0018.2018.2118.21-2.72%21,401,297
May 20, 202619.2819.2818.6018.7218.72-3.16%25,864,081
May 19, 202618.9019.3918.8019.3319.332.22%20,367,360
May 18, 202619.0819.2318.8518.9118.91-0.84%18,633,980
May 15, 202619.1319.6418.9119.0719.070.26%25,238,500
May 14, 202620.2120.2919.0219.0219.02-5.04%31,133,000
May 13, 202619.9620.0819.6920.0320.030.60%18,119,650
May 12, 202620.1820.2419.7519.9119.91-1.73%22,216,360
May 11, 202619.9920.5519.8620.2620.261.55%33,995,890
May 8, 202620.3620.4919.9119.9519.95-0.30%24,376,740
May 7, 202619.6020.0519.4020.0120.012.46%27,985,150
May 6, 202619.1019.7919.0819.5319.532.90%28,455,950
Apr 30, 202619.1119.2518.5218.9818.98-2.72%29,593,780
Apr 29, 202619.3319.7519.3319.5119.510.88%12,740,100
Apr 28, 202619.7319.7519.2319.3419.34-2.32%14,709,430