People.cn Co. Ltd. - 603000.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	19.8	19.73	19.73	19.97	19.69	8.95M
November 06, 2025	20.14	19.92	19.92	20.23	19.9	13.23M
November 05, 2025	20.32	20.2	20.2	20.51	20.02	17.06M
November 04, 2025	20.37	20.45	20.45	20.49	20.24	14.22M
November 03, 2025	20.24	20.44	20.44	20.51	20.12	19.62M
October 31, 2025	19.65	20.2	20.2	20.3	19.57	25.3M
October 30, 2025	19.49	19.84	19.84	20.31	19.28	24.88M
October 29, 2025	19.4	19.45	19.45	19.48	19.22	7.21M
October 28, 2025	19.39	19.39	19.39	19.5	19.35	4.72M
October 27, 2025	19.55	19.44	19.44	19.56	19.37	6.12M
October 24, 2025	19.35	19.45	19.45	19.51	19.33	6.65M
October 23, 2025	19.3	19.38	19.38	19.38	19.13	5.94M
October 22, 2025	19.2	19.3	19.3	19.35	19.14	4.2M
October 21, 2025	19.15	19.25	19.25	19.32	19.1	5.12M
October 20, 2025	19.21	19.15	19.15	19.25	19.13	4.27M
October 17, 2025	19.31	19.11	19.11	19.39	19.11	6.71M
October 16, 2025	19.37	19.35	19.35	19.43	19.3	5.17M
October 15, 2025	19.38	19.44	19.44	19.44	19.26	6.41M
October 14, 2025	19.44	19.37	19.37	19.56	19.34	7.73M
October 13, 2025	19.4	19.47	19.47	19.56	19.3	8.22M
October 10, 2025	19.83	19.75	19.75	19.85	19.72	6.91M
October 09, 2025	19.84	19.94	19.94	19.95	19.64	9.98M
September 30, 2025	19.53	19.83	19.83	19.88	19.52	9.73M
September 29, 2025	19.5	19.53	19.53	19.6	19.25	6.16M
September 26, 2025	19.7	19.45	19.45	19.74	19.45	7.45M
September 25, 2025	19.71	19.75	19.75	19.9	19.69	8.5M
September 24, 2025	19.3	19.77	19.77	19.79	19.18	10.08M
September 23, 2025	19.58	19.37	19.37	19.63	19.1	11.4M
September 22, 2025	19.95	19.63	19.63	19.95	19.56	9.95M
September 19, 2025	19.81	19.89	19.89	19.96	19.79	8.87M
September 18, 2025	20.19	19.86	19.86	20.22	19.72	15.96M
September 17, 2025	20.32	20.16	20.16	20.33	20.13	11.78M
September 16, 2025	20.31	20.33	20.33	20.45	20.16	9.98M
September 15, 2025	20.47	20.32	20.32	20.53	20.3	11.62M
September 12, 2025	20.5	20.68	20.68	21.12	20.48	19.36M
September 11, 2025	20.2	20.47	20.47	20.57	20.2	15.91M
September 10, 2025	20.07	20.28	20.28	20.45	20.03	14.01M
September 09, 2025	20.39	20.06	20.06	20.41	19.96	14.26M
September 08, 2025	20.41	20.38	20.38	20.41	20.17	14.93M
September 05, 2025	20.34	20.4	20.4	20.41	20.1	11.46M
September 04, 2025	20.47	20.26	20.26	20.66	20	15.82M
September 03, 2025	21.36	20.57	20.57	21.47	20.49	19.23M
September 02, 2025	21.8	21.26	21.26	21.82	21.1	18.25M
September 01, 2025	21.86	21.7	21.7	21.98	21.56	17.94M
August 29, 2025	22.23	21.84	21.84	22.23	21.77	21.41M
August 28, 2025	22.33	22.21	22.21	22.47	21.68	34.04M
August 27, 2025	21.95	22.39	22.39	23.66	21.86	68.63M
August 26, 2025	22.04	21.98	21.98	22.22	21.95	18.7M
August 25, 2025	22.1	22.11	22.11	22.42	21.83	34.03M
August 22, 2025	21.74	22.01	22.01	22.1	21.65	28.24M
August 21, 2025	21.59	21.74	21.74	21.78	21.49	18.79M
August 20, 2025	21.6	21.58	21.58	21.61	21.27	17.9M
August 19, 2025	21.52	21.67	21.67	22	21.3	31.32M
August 18, 2025	21.23	21.56	21.56	21.73	21.16	30.65M
August 15, 2025	20.87	21.07	21.07	21.13	20.79	17.4M
August 14, 2025	20.96	20.91	20.91	21.48	20.82	28.2M
August 13, 2025	20.77	20.91	20.91	21.08	20.7	17.37M
August 12, 2025	20.7	20.8	20.8	20.99	20.66	11.82M
August 11, 2025	20.52	20.77	20.77	20.86	20.43	11.79M
August 08, 2025	21	20.52	20.52	21.03	20.5	15.79M

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