Skip to main content
People.cn CO., LTD (SHA:603000)
China flag China · Delayed Price · Currency is CNY
21.22
+0.04 (0.19%)
Mar 10, 2026, 11:29 AM CST

People.cn CO., LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 27, 202625.0025.3023.4824.3924.390.95%68,789,330
Jan 26, 202625.3225.6523.4324.1624.16-3.55%75,633,250
Jan 23, 202624.6825.7524.5125.0525.052.24%84,796,760
Jan 22, 202624.4825.7824.2524.5024.500.12%87,413,967
Jan 21, 202623.5125.8523.4924.4724.474.08%128,899,700
Jan 20, 202624.9525.4823.1623.5123.51-5.88%187,825,300
Jan 19, 202624.9824.9824.9824.9824.98-9.98%6,565,500
Jan 16, 202627.7527.7527.7527.7527.75-9.99%6,549,000
Jan 15, 202629.4430.8328.9530.8330.839.99%240,721,200
Jan 14, 202625.8828.0325.6028.0328.0310.01%109,698,300
Jan 13, 202625.4825.4825.4825.4825.4810.02%24,651,578
Jan 12, 202623.1623.1623.1623.1623.1610.02%34,403,650
Jan 9, 202620.0521.1720.0221.0521.054.88%41,339,820
Jan 8, 202619.8520.2419.7420.0720.071.11%19,515,956
Jan 7, 202619.8520.1119.7919.8519.85-0.25%18,423,140
Jan 6, 202619.4120.1319.4019.9019.902.05%25,116,620
Jan 5, 202619.0519.5318.9719.5019.502.36%18,025,770
Dec 31, 202518.8619.1818.8619.0519.050.90%8,880,720
Dec 30, 202518.7818.9518.7618.8818.880.37%6,285,451
Dec 29, 202518.8618.9218.7618.8118.81-0.37%5,694,888
Dec 26, 202518.8618.9718.8018.8818.880.16%6,471,681
Dec 25, 202518.7518.8618.7118.8518.850.53%5,434,469
Dec 24, 202518.5618.7818.5618.7518.750.48%4,146,700
Dec 23, 202518.9518.9518.6318.6618.66-0.59%5,078,985
Dec 22, 202518.7618.8318.7118.7718.770.05%5,080,200
Dec 19, 202518.7218.8518.6118.7618.760.43%6,785,385
Dec 18, 202518.5918.8318.5618.6818.680.43%6,259,565
Dec 17, 202518.4218.6718.3618.6018.600.76%6,347,334
Dec 16, 202518.6918.7318.3218.4618.46-1.70%9,773,794
Dec 15, 202519.1119.1518.7818.7818.78-2.29%12,272,060
Dec 12, 202519.2419.3019.1619.2219.220.05%10,985,030
Dec 11, 202519.5019.5219.2119.2119.21-1.39%8,168,176
Dec 10, 202519.3319.5519.2419.4819.480.52%7,838,081
Dec 9, 202519.5519.6019.3819.3819.38-0.97%9,244,286
Dec 8, 202519.5819.6419.5319.5719.57-0.05%11,337,100
Dec 5, 202519.4619.5919.3219.5819.580.62%9,007,043
Dec 4, 202519.4019.5519.3819.4619.46-0.46%9,211,110
Dec 3, 202519.8319.8819.3719.5519.55-1.01%15,360,130
Dec 2, 202520.0220.1019.7319.7519.75-2.03%19,141,920
Dec 1, 202520.3020.4620.0120.1620.16-3.86%33,831,910
Nov 28, 202520.7521.2420.6020.9720.970.58%36,739,850
Nov 27, 202520.6420.8920.3320.8520.851.31%33,221,030
Nov 26, 202520.8021.1420.5320.5820.58-1.53%46,486,930
Nov 25, 202519.7621.7719.7120.9020.905.61%69,402,270
Nov 24, 202519.4019.8419.2119.7919.792.54%13,271,150
Nov 21, 202519.2819.6219.1519.3019.30-0.87%9,583,497
Nov 20, 202519.6319.7019.4219.4719.47-0.76%6,543,614
Nov 19, 202520.0320.0319.5919.6219.62-2.49%13,066,440
Nov 18, 202519.9320.2219.7920.1220.120.90%16,761,170
Nov 17, 202519.7819.9619.5319.9419.940.76%9,846,996
Nov 14, 202519.8019.9319.7919.7919.79-0.45%8,148,800
Nov 13, 202519.8019.9019.7519.8819.880.25%6,670,351
Nov 12, 202519.9019.9819.8119.8319.83-0.50%6,832,946
Nov 11, 202520.0020.0919.8619.9319.93-1.14%10,943,270
Nov 10, 202519.8620.5619.7620.1620.162.18%19,539,860
Nov 7, 202519.8019.9719.6919.7319.73-0.95%8,953,342
Nov 6, 202520.1420.2319.9019.9219.92-1.39%13,232,880
Nov 5, 202520.3220.5120.0220.2020.20-1.22%17,057,420
Nov 4, 202520.3720.4920.2420.4520.450.05%14,223,250
Nov 3, 202520.2420.5120.1220.4420.441.19%19,619,740
Oct 31, 202519.6520.3019.5720.2020.201.81%25,296,090
Oct 30, 202519.4920.3119.2819.8419.842.01%24,884,440
Oct 29, 202519.4019.4819.2219.4519.450.31%7,211,837
Oct 28, 202519.3919.5019.3519.3919.39-0.26%4,720,843
Oct 27, 202519.5519.5619.3719.4419.44-0.05%6,116,501
Oct 24, 202519.3519.5119.3319.4519.450.36%6,649,056
Oct 23, 202519.3019.3819.1319.3819.380.41%5,935,072
Oct 22, 202519.2019.3519.1419.3019.300.26%4,202,614
Oct 21, 202519.1519.3219.1019.2519.250.52%5,121,911
Oct 20, 202519.2119.2519.1319.1519.150.21%4,270,496
Oct 17, 202519.3119.3919.1119.1119.11-1.24%6,705,632
Oct 16, 202519.3719.4319.3019.3519.35-0.46%5,165,425
Oct 15, 202519.3819.4419.2619.4419.440.36%6,414,431
Oct 14, 202519.4419.5619.3419.3719.37-0.51%7,728,156
Oct 13, 202519.4019.5619.3019.4719.47-1.42%8,220,629
Oct 10, 202519.8319.8519.7219.7519.75-0.95%6,906,591
Oct 9, 202519.8419.9519.6419.9419.940.55%9,976,439