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 ¥916.03 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,097.07, while ¥1000 invested 1 year ago would be worth ¥775.04. This corresponds to total returns of -8.4%, 9.71%, -22.5%, respectively, with annualized returns of -0.87%, 1.87%, -22.5%.

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
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
July 06, 2026	15.44	15.11	15.11	15.45	15.1	8.82M
July 03, 2026	15.45	15.32	15.32	15.65	15.13	12.15M
July 02, 2026	15.52	15.51	15.51	15.84	15.43	18.16M
July 01, 2026	14.8	15.45	15.45	15.95	14.7	24.39M
June 30, 2026	14.58	14.79	14.79	14.87	14.53	11.06M
June 29, 2026	14.59	14.61	14.61	14.88	14.33	12.2M
June 26, 2026	15.21	14.66	14.66	15.26	14.66	17.49M
June 25, 2026	15.43	15.34	15.34	15.55	15.21	12.92M
June 24, 2026	15.95	15.54	15.54	16	15.42	15.61M
June 23, 2026	16.23	16	16	16.45	15.93	14.47M
June 22, 2026	15.96	16.43	16.43	16.48	15.66	19.22M
June 18, 2026	16.17	16.1	16.1	16.34	15.87	12.27M
June 17, 2026	16.16	16.17	16.17	16.2	16	11.07M
June 16, 2026	16.43	16.26	16.26	16.51	16.09	13.32M
June 15, 2026	16.3	16.46	16.46	16.53	16.21	13.31M
June 12, 2026	16.13	16.3	16.3	16.33	15.91	17.37M
June 11, 2026	16.67	16.03	16.03	16.68	15.96	19.3M
June 10, 2026	16.81	16.8	16.8	17.22	16.68	14.51M
June 09, 2026	17.01	17.05	17.05	17.25	16.53	17.3M
June 08, 2026	16.87	16.99	16.99	17.91	16.85	22.59M
June 05, 2026	17.8	17.45	17.45	18.29	17.41	31.21M
June 04, 2026	17.02	16.73	16.73	17.1	16.6	15.39M
June 03, 2026	17.39	17.15	17.15	17.44	17.08	16.39M
June 02, 2026	18.02	17.52	17.52	18.02	17.35	18.83M
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