Skip to main content
logo
People.cn CO., LTD (SHA:603000)
China flag China · Delayed Price · Currency is CNY
16.83
+0.88 (5.52%)
Jul 31, 2026, 3:00 PM CST

People.cn CO., LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 16, 202616.4316.5116.0916.2616.12-1.22%13,321,300
Jun 15, 202616.3016.5316.2116.4616.320.98%13,310,680
Jun 12, 202616.1316.3315.9116.3016.161.68%17,365,590
Jun 11, 202616.6716.6815.9616.0315.90-4.58%19,299,030
Jun 10, 202616.8117.2216.6816.8016.66-1.47%14,514,110
Jun 9, 202617.0117.2516.5317.0516.910.35%17,300,140
Jun 8, 202616.8717.9116.8516.9916.85-2.64%22,588,855
Jun 5, 202617.8018.2917.4117.4517.304.30%31,206,930
Jun 4, 202617.0217.1016.6016.7316.59-2.45%15,387,380
Jun 3, 202617.3917.4417.0817.1517.01-2.11%16,394,100
Jun 2, 202618.0218.0217.3517.5217.37-2.56%18,829,960
Jun 1, 202617.4118.2317.3717.9817.832.57%22,734,890
May 29, 202617.6318.0317.4617.5317.38-0.17%18,358,710
May 28, 202617.5817.7317.2017.5617.41-0.57%18,503,750
May 27, 202617.9718.2017.6017.6617.51-1.45%16,596,460
May 26, 202617.7718.0817.6017.9217.77-14,885,940
May 25, 202618.3418.3917.8017.9217.77-1.70%16,421,030
May 22, 202618.2118.3617.9218.2318.080.11%16,790,120