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

17.52

-0.46(-2.56%)

Updated at June 02 03:00PM

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 ¥1,090.23 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,036.07, while ¥1000 invested 1 year ago would be worth ¥885.74. This corresponds to total returns of 9.02%, 3.61%, -11.43%, respectively, with annualized returns of 0.87%, 0.71%, -11.43%.

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
June 01, 2026	17.41	17.98	17.98	18.23	17.37	22.73M
May 29, 2026	17.63	17.53	17.53	18.03	17.46	18.36M
May 28, 2026	17.58	17.56	17.56	17.73	17.2	18.5M
May 27, 2026	17.97	17.66	17.66	18.2	17.6	16.6M
May 26, 2026	17.77	17.92	17.92	18.08	17.6	14.89M
May 25, 2026	18.34	17.92	17.92	18.39	17.8	16.42M
May 22, 2026	18.21	18.23	18.23	18.36	17.92	16.79M
May 21, 2026	18.74	18.21	18.21	19	18.2	21.4M
May 20, 2026	19.28	18.72	18.72	19.28	18.6	25.86M
May 19, 2026	18.9	19.33	19.33	19.39	18.8	20.37M
May 18, 2026	19.08	18.91	18.91	19.23	18.85	18.63M
May 15, 2026	19.13	19.07	19.07	19.64	18.91	25.24M
May 14, 2026	20.21	19.02	19.02	20.29	19.02	31.13M
May 13, 2026	19.96	20.03	20.03	20.08	19.69	18.12M
May 12, 2026	20.18	19.91	19.91	20.24	19.75	22.22M
May 11, 2026	19.99	20.26	20.26	20.55	19.86	34M
May 08, 2026	20.36	19.95	19.95	20.49	19.91	24.38M
May 07, 2026	19.6	20.01	20.01	20.05	19.4	27.99M
May 06, 2026	19.1	19.53	19.53	19.79	19.08	28.46M
April 30, 2026	19.11	18.98	18.98	19.25	18.52	29.59M
April 29, 2026	19.33	19.51	19.51	19.75	19.33	12.74M
April 28, 2026	19.73	19.34	19.34	19.75	19.23	14.71M
April 27, 2026	19.59	19.8	19.8	19.88	19.53	18.9M
April 24, 2026	19.52	19.49	19.49	19.68	19.2	14.99M
April 23, 2026	19.82	19.63	19.63	19.9	19.48	18.1M
April 22, 2026	19.76	19.79	19.79	19.79	19.52	13.66M
April 21, 2026	20.08	19.87	19.87	20.13	19.78	16.51M
April 20, 2026	19.73	20.2	20.2	20.22	19.64	24.54M
April 17, 2026	19.76	19.73	19.73	19.86	19.57	14.35M
April 16, 2026	19.5	19.84	19.84	19.9	19.47	18.92M
April 15, 2026	19.84	19.47	19.47	19.9	19.37	19.23M
April 14, 2026	19.83	19.79	19.79	19.96	19.63	14.54M
April 13, 2026	19.5	19.63	19.63	19.74	19.5	10.28M
April 10, 2026	19.91	19.73	19.73	20.08	19.7	16.89M
April 09, 2026	19.88	19.66	19.66	20.11	19.66	21.57M
April 08, 2026	19.33	20.35	20.35	20.39	19.23	38.54M
April 07, 2026	18.81	18.94	18.94	19.11	18.72	10.64M
April 03, 2026	19.18	18.82	18.8	19.28	18.79	12.4M
April 02, 2026	19.62	19.18	19.18	19.65	19.08	16.86M
April 01, 2026	19.94	19.75	19.75	19.97	19.62	15.19M
March 31, 2026	19.81	19.63	19.63	20.04	19.61	19.01M
March 30, 2026	19.26	19.81	19.81	20.03	19.16	22.2M
March 27, 2026	19.3	19.6	19.6	19.71	19.2	12.52M
March 26, 2026	19.95	19.53	19.53	19.98	19.41	15.27M
March 25, 2026	19.35	19.95	19.95	20.06	19.28	23.07M
March 24, 2026	19.11	19.44	19.44	19.46	18.82	23.24M
March 23, 2026	19.36	18.84	18.84	19.5	18.7	29.12M
March 20, 2026	20.75	19.7	19.7	20.75	19.7	30.89M
March 19, 2026	20.25	20.77	20.77	21	20.2	38.72M
March 18, 2026	20.17	20.59	20.59	20.61	20.05	20.89M
March 17, 2026	20.51	20.19	20.19	20.73	20.14	21.34M
March 16, 2026	20.24	20.47	20.47	20.47	20.13	16.48M
March 13, 2026	20.73	20.29	20.29	20.85	20.26	26.81M
March 12, 2026	21.05	20.93	20.93	21.3	20.88	21.37M
March 11, 2026	21.49	21.32	21.32	21.7	21.1	31.7M
March 10, 2026	21.47	21.2	21.32	21.82	21.15	19.68M
March 09, 2026	20.7	21.18	21.18	21.26	20.43	31.3M
March 06, 2026	21.18	21.15	21.15	21.41	21.1	26.91M
March 05, 2026	21.5	21.29	21.29	21.62	21.15	26.56M
March 04, 2026	21	21.07	21.08	21.45	20.92	17.44M