People.cn CO., LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	20.18	20.24	19.75	19.91	19.91	-1.73%	22,216,361
May 11, 2026	19.99	20.55	19.86	20.26	20.26	1.55%	33,995,899
May 8, 2026	20.36	20.49	19.91	19.95	19.95	-0.30%	24,376,748
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%	28,455,956
Apr 30, 2026	19.11	19.25	18.52	18.98	18.98	-2.72%	29,593,782
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%	14,709,431
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%	14,988,488
Apr 23, 2026	19.82	19.90	19.48	19.63	19.63	-0.81%	18,098,531
Apr 22, 2026	19.76	19.79	19.52	19.79	19.79	-0.40%	13,664,745
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%	24,535,583
Apr 17, 2026	19.76	19.86	19.57	19.73	19.73	-0.55%	14,350,772
Apr 16, 2026	19.50	19.90	19.47	19.84	19.84	1.90%	18,923,155
Apr 15, 2026	19.84	19.90	19.37	19.47	19.47	-1.62%	19,227,624
Apr 14, 2026	19.83	19.96	19.63	19.79	19.79	0.82%	14,540,302
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
Mar 18, 2026	20.17	20.61	20.05	20.59	20.59	1.98%	20,894,010
Mar 17, 2026	20.51	20.73	20.14	20.19	20.19	-1.37%	21,343,520
Mar 16, 2026	20.24	20.47	20.13	20.47	20.47	0.89%	16,484,230
Mar 13, 2026	20.73	20.85	20.26	20.29	20.29	-3.06%	26,807,660
Mar 12, 2026	21.05	21.30	20.88	20.93	20.93	-1.83%	21,373,196
Mar 11, 2026	21.49	21.70	21.10	21.32	21.32	-	31,704,663
Mar 10, 2026	21.47	21.82	21.15	21.32	21.32	0.66%	28,574,044
Mar 9, 2026	20.70	21.26	20.43	21.18	21.18	0.14%	31,298,120
Mar 6, 2026	21.18	21.41	21.10	21.15	21.15	-0.66%	26,913,620
Mar 5, 2026	21.50	21.62	21.15	21.29	21.29	1.00%	26,562,020
Mar 4, 2026	21.00	21.45	20.92	21.08	21.08	-1.13%	26,702,890
Mar 3, 2026	22.67	22.84	21.17	21.32	21.32	-6.29%	50,298,810
Mar 2, 2026	22.65	23.06	22.31	22.75	22.75	-2.53%	52,252,040
Feb 27, 2026	22.86	23.44	22.79	23.34	23.34	2.19%	47,170,390
Feb 26, 2026	23.10	23.17	22.72	22.84	22.84	-1.59%	42,676,210