People.cn Co. Ltd. (603000.SS) SHH

Currency In CNY

603000.SS Historical Return

If you invested ¥1000 in People.cn Co. Ltd. (603000.SS) 10 years ago, it would be worth ¥888.59 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,270.98, while ¥1000 invested 1 year ago would be worth ¥827.98. This corresponds to total returns of -11.14%, 27.1%, -17.2%, respectively, with annualized returns of -1.18%, 4.93%, -17.2%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

603000.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2026	16.61	16.51	16.51	16.84	16.38	10.21M
September 29, 2026	16.3	16.65	16.65	16.71	16.27	13.02M
September 28, 2026	16.74	16.31	16.31	16.86	16.31	13.64M
September 24, 2026	17	16.81	16.81	17.18	16.8	14.64M
September 23, 2026	17.3	17.09	17.09	17.47	17.04	20.12M
September 22, 2026	17.21	17.39	17.39	17.65	17.21	31.31M
September 21, 2026	17.55	17.27	17.27	17.57	16.86	34.76M
September 18, 2026	17.25	17.35	17.35	17.63	17.21	34.99M
September 17, 2026	16.98	17.29	17.29	17.5	16.93	39.49M
September 16, 2026	16.6	17.05	17.05	17.08	16.3	53.08M
September 15, 2026	17.18	17.23	17.23	18.23	16.92	74.91M
September 11, 2026	16.45	16.43	16.43	16.6	16.06	18.88M
September 10, 2026	16.95	16.61	16.61	17	16.5	18.89M
September 09, 2026	17.41	17	17	17.43	16.94	24.1M
September 08, 2026	17.07	17.53	17.53	18.12	17.04	41.5M
September 07, 2026	16.8	17.1	17.1	17.16	16.68	18.61M
September 04, 2026	16.58	16.76	16.76	17.14	16.58	16.71M
September 03, 2026	16.94	16.56	16.56	17.13	16.56	15.61M
September 02, 2026	17.06	16.85	16.85	17.26	16.85	14.36M
September 01, 2026	17	17.23	17.23	17.38	16.95	24.87M
August 31, 2026	16.51	17.19	17.19	17.2	16.32	29.54M
August 28, 2026	16.48	16.42	16.42	16.65	16.36	11.39M
August 27, 2026	16.35	16.41	16.41	16.45	16.21	12.12M
August 26, 2026	16.42	16.36	16.36	16.59	16.3	10.95M
August 25, 2026	15.72	16.5	16.5	16.6	15.68	19.64M
August 24, 2026	16.04	15.73	15.73	16.06	15.65	8.5M
August 21, 2026	15.96	15.93	15.93	16	15.73	7.13M
August 20, 2026	16.03	16.04	16.04	16.15	15.89	7.39M
August 19, 2026	16.25	15.92	15.92	16.35	15.86	13.25M
August 18, 2026	16.7	16.35	16.35	16.7	16.18	13.59M
August 17, 2026	16.61	16.72	16.72	16.74	16.49	11.73M
August 14, 2026	16.7	16.66	16.66	17.08	16.36	18.11M
August 13, 2026	16.93	16.85	16.85	17.65	16.81	27.22M
August 12, 2026	17	17	17	17.33	16.88	16.84M
August 11, 2026	17	16.99	16.99	17.11	16.77	14.41M
August 10, 2026	17.1	17.06	17.06	17.26	16.84	11.77M
August 07, 2026	17.26	17.1	17.1	17.29	16.68	22.01M
August 06, 2026	17.32	17.29	17.29	17.81	17.15	24.9M
August 05, 2026	17.1	17.47	17.47	17.78	17.01	26.74M
August 04, 2026	16.94	17.25	17.25	17.35	16.83	24.51M
August 03, 2026	16.65	16.95	16.95	17.14	16.5	23.52M
July 31, 2026	15.92	16.83	16.83	17.35	15.86	38.94M
July 30, 2026	15.77	15.95	15.95	16.36	15.77	17.92M
July 29, 2026	15.79	15.89	15.89	15.97	15.66	13.91M
July 28, 2026	15.43	15.64	15.64	15.85	15.43	11.91M
July 27, 2026	15.16	15.59	15.59	15.63	15.03	11.49M
July 24, 2026	15.51	15.16	15.16	15.77	15.16	12.45M
July 23, 2026	15.8	15.66	15.66	15.86	15.46	14.07M
July 22, 2026	15.69	15.86	15.86	15.98	15.57	16.78M
July 21, 2026	15.55	15.85	15.85	16.08	15.55	22.34M
July 20, 2026	15.67	15.76	15.76	15.88	15.43	21.49M
July 17, 2026	15.8	15.25	15.25	16.16	15.18	18.41M
July 16, 2026	15.73	15.98	15.98	16.12	15.53	17.68M
July 15, 2026	15.23	15.82	15.82	16.05	15.19	21.63M
July 14, 2026	15.45	15.29	15.29	15.63	15.02	15.24M
July 13, 2026	15.71	15.19	15.19	15.8	15	21.73M
July 10, 2026	14.74	15.71	15.71	16.2	14.68	32.44M
July 09, 2026	14.58	14.91	14.91	15.11	14.4	13.17M
July 08, 2026	14.41	14.71	14.71	14.77	14.25	13.27M
July 07, 2026	15.15	14.41	14.41	15.18	14.38	17.19M