People.cn CO., LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	18.02	18.02	17.35	17.52	17.52	-2.56%	18,829,968
Jun 1, 2026	17.41	18.23	17.37	17.98	17.98	2.57%	22,734,890
May 29, 2026	17.63	18.03	17.46	17.53	17.53	-0.17%	18,358,713
May 28, 2026	17.58	17.73	17.20	17.56	17.56	-0.57%	18,503,750
May 27, 2026	17.97	18.20	17.60	17.66	17.66	-1.45%	16,596,465
May 26, 2026	17.77	18.08	17.60	17.92	17.92	-	14,885,940
May 25, 2026	18.34	18.39	17.80	17.92	17.92	-1.70%	16,421,030
May 22, 2026	18.21	18.36	17.92	18.23	18.23	0.11%	16,790,129
May 21, 2026	18.74	19.00	18.20	18.21	18.21	-2.72%	21,401,297
May 20, 2026	19.28	19.28	18.60	18.72	18.72	-3.16%	25,864,081
May 19, 2026	18.90	19.39	18.80	19.33	19.33	2.22%	20,367,360
May 18, 2026	19.08	19.23	18.85	18.91	18.91	-0.84%	18,633,980
May 15, 2026	19.13	19.64	18.91	19.07	19.07	0.26%	25,238,500
May 14, 2026	20.21	20.29	19.02	19.02	19.02	-5.04%	31,133,000
May 13, 2026	19.96	20.08	19.69	20.03	20.03	0.60%	18,119,650
May 12, 2026	20.18	20.24	19.75	19.91	19.91	-1.73%	22,216,360
May 11, 2026	19.99	20.55	19.86	20.26	20.26	1.55%	33,995,890
May 8, 2026	20.36	20.49	19.91	19.95	19.95	-0.30%	24,376,740
May 7, 2026	19.60	20.05	19.40	20.01	20.01	2.46%	27,985,150
May 6, 2026	19.10	19.79	19.08	19.53	19.53	2.90%	28,455,950
Apr 30, 2026	19.11	19.25	18.52	18.98	18.98	-2.72%	29,593,780
Apr 29, 2026	19.33	19.75	19.33	19.51	19.51	0.88%	12,740,100
Apr 28, 2026	19.73	19.75	19.23	19.34	19.34	-2.32%	14,709,430
Apr 27, 2026	19.59	19.88	19.53	19.80	19.80	1.59%	18,902,640
Apr 24, 2026	19.52	19.68	19.20	19.49	19.49	-0.71%	14,988,480
Apr 23, 2026	19.82	19.90	19.48	19.63	19.63	-0.81%	18,098,530
Apr 22, 2026	19.76	19.79	19.52	19.79	19.79	-0.40%	13,664,740
Apr 21, 2026	20.08	20.13	19.78	19.87	19.87	-1.63%	16,513,040
Apr 20, 2026	19.73	20.22	19.64	20.20	20.20	2.38%	24,535,580
Apr 17, 2026	19.76	19.86	19.57	19.73	19.73	-0.55%	14,350,770
Apr 16, 2026	19.50	19.90	19.47	19.84	19.84	1.90%	18,923,150
Apr 15, 2026	19.84	19.90	19.37	19.47	19.47	-1.62%	19,227,620
Apr 14, 2026	19.83	19.96	19.63	19.79	19.79	0.82%	14,540,300
Apr 13, 2026	19.50	19.74	19.50	19.63	19.63	-0.51%	10,276,700
Apr 10, 2026	19.91	20.08	19.70	19.73	19.73	0.36%	16,889,820
Apr 9, 2026	19.88	20.11	19.66	19.66	19.66	-3.39%	21,571,000
Apr 8, 2026	19.33	20.39	19.23	20.35	20.35	7.44%	38,541,670
Apr 7, 2026	18.81	19.11	18.72	18.94	18.94	0.74%	10,642,590
Apr 3, 2026	19.18	19.28	18.79	18.80	18.80	-1.98%	12,753,700
Apr 2, 2026	19.62	19.65	19.08	19.18	19.18	-2.89%	16,856,760
Apr 1, 2026	19.94	19.97	19.62	19.75	19.75	0.61%	15,185,000
Mar 31, 2026	19.81	20.04	19.61	19.63	19.63	-0.91%	19,009,600
Mar 30, 2026	19.26	20.03	19.16	19.81	19.81	1.07%	22,198,500
Mar 27, 2026	19.30	19.71	19.20	19.60	19.60	0.36%	12,521,250
Mar 26, 2026	19.95	19.98	19.41	19.53	19.53	-2.11%	15,269,000
Mar 25, 2026	19.35	20.06	19.28	19.95	19.95	2.62%	23,067,400
Mar 24, 2026	19.11	19.46	18.82	19.44	19.44	3.18%	23,236,320
Mar 23, 2026	19.36	19.50	18.70	18.84	18.84	-4.37%	29,118,710
Mar 20, 2026	20.75	20.75	19.70	19.70	19.70	-5.15%	30,891,720
Mar 19, 2026	20.25	21.00	20.20	20.77	20.77	0.87%	38,719,870