Skip to main content
logo
People.cn CO., LTD (SHA:603000)
China flag China · Delayed Price · Currency is CNY
19.62
-0.22 (-1.11%)
Apr 17, 2026, 11:29 AM CST

People.cn CO., LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 202619.5019.9019.4719.8419.841.90%18,923,155
Apr 15, 202619.8419.9019.3719.4719.47-1.62%19,227,624
Apr 14, 202619.8319.9619.6319.7919.790.82%14,540,302
Apr 13, 202619.5019.7419.5019.6319.63-0.51%10,276,700
Apr 10, 202619.9120.0819.7019.7319.730.36%16,889,820
Apr 9, 202619.8820.1119.6619.6619.66-3.39%21,571,000
Apr 8, 202619.3320.3919.2320.3520.357.44%38,541,670
Apr 7, 202618.8119.1118.7218.9418.940.74%10,642,590
Apr 3, 202619.1819.2818.7918.8018.80-1.98%12,753,700
Apr 2, 202619.6219.6519.0819.1819.18-2.89%16,856,760
Apr 1, 202619.9419.9719.6219.7519.750.61%15,185,000
Mar 31, 202619.8120.0419.6119.6319.63-0.91%19,009,600
Mar 30, 202619.2620.0319.1619.8119.811.07%22,198,500
Mar 27, 202619.3019.7119.2019.6019.600.36%12,521,250
Mar 26, 202619.9519.9819.4119.5319.53-2.11%15,269,000
Mar 25, 202619.3520.0619.2819.9519.952.62%23,067,400
Mar 24, 202619.1119.4618.8219.4419.443.18%23,236,320
Mar 23, 202619.3619.5018.7018.8418.84-4.37%29,118,710
Mar 20, 202620.7520.7519.7019.7019.70-5.15%30,891,720
Mar 19, 202620.2521.0020.2020.7720.770.87%38,719,870
Mar 18, 202620.1720.6120.0520.5920.591.98%20,894,010
Mar 17, 202620.5120.7320.1420.1920.19-1.37%21,343,520
Mar 16, 202620.2420.4720.1320.4720.470.89%16,484,230
Mar 13, 202620.7320.8520.2620.2920.29-3.06%26,807,660
Mar 12, 202621.0521.3020.8820.9320.93-1.83%21,373,196
Mar 11, 202621.4921.7021.1021.3221.32-31,704,663
Mar 10, 202621.4721.8221.1521.3221.320.66%28,574,044
Mar 9, 202620.7021.2620.4321.1821.180.14%31,298,120
Mar 6, 202621.1821.4121.1021.1521.15-0.66%26,913,620
Mar 5, 202621.5021.6221.1521.2921.291.00%26,562,020
Mar 4, 202621.0021.4520.9221.0821.08-1.13%26,702,890
Mar 3, 202622.6722.8421.1721.3221.32-6.29%50,298,810
Mar 2, 202622.6523.0622.3122.7522.75-2.53%52,252,040
Feb 27, 202622.8623.4422.7923.3423.342.19%47,170,390
Feb 26, 202623.1023.1722.7222.8422.84-1.59%42,676,210
Feb 25, 202622.9023.3322.7123.2123.210.26%60,837,830
Feb 24, 202624.3524.4423.1523.1523.15-9.99%95,699,050
Feb 13, 202626.0027.1825.2825.7225.724.09%149,139,700
Feb 12, 202625.0725.4824.2224.7124.71-1.51%80,857,190
Feb 11, 202628.2128.2124.5925.0925.09-4.49%137,064,800
Feb 10, 202625.6026.2725.6026.2726.2710.01%28,217,240
Feb 9, 202623.6023.9623.2523.8823.883.29%44,280,320
Feb 6, 202623.1223.6322.5223.1223.12-0.94%35,945,100
Feb 5, 202623.1023.7523.1023.3423.34-1.68%38,052,949
Feb 4, 202624.8425.4223.4623.7423.74-5.76%65,972,229
Feb 3, 202624.3125.3024.3025.1925.195.09%77,542,280
Feb 2, 202624.2124.9023.9023.9723.97-1.92%55,721,670
Jan 30, 202624.2824.7823.5824.4424.441.08%83,663,711
Jan 29, 202622.9625.3922.7624.1824.184.77%110,130,200
Jan 28, 202624.3924.3922.9923.0823.08-5.37%69,296,260