People.cn Co., Ltd. Class A 603000
SSE · China · Technology Services
CNY 16.51-0.14 (-0.84%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 16.51 | -0.84% | CNY 16.61 | CNY 16.84 | CNY 16.38 | 10.21M |
| 2026-09-29 | CNY 16.65 | +2.08% | CNY 16.30 | CNY 16.71 | CNY 16.27 | 13.02M |
| 2026-09-28 | CNY 16.31 | -2.97% | CNY 16.74 | CNY 16.86 | CNY 16.31 | 13.64M |
| 2026-09-24 | CNY 16.81 | -1.64% | CNY 17.00 | CNY 17.18 | CNY 16.80 | 14.64M |
| 2026-09-23 | CNY 17.09 | -1.73% | CNY 17.30 | CNY 17.47 | CNY 17.04 | 20.12M |
| 2026-09-22 | CNY 17.39 | +0.69% | CNY 17.21 | CNY 17.65 | CNY 17.21 | 31.31M |
| 2026-09-21 | CNY 17.27 | -0.46% | CNY 17.55 | CNY 17.57 | CNY 16.86 | 34.76M |
| 2026-09-18 | CNY 17.35 | +0.35% | CNY 17.25 | CNY 17.63 | CNY 17.21 | 34.99M |
| 2026-09-17 | CNY 17.29 | +1.41% | CNY 16.98 | CNY 17.50 | CNY 16.93 | 39.49M |
| 2026-09-16 | CNY 17.05 | -1.04% | CNY 16.60 | CNY 17.08 | CNY 16.30 | 53.08M |
| 2026-09-15 | CNY 17.23 | +3.98% | CNY 17.18 | CNY 18.23 | CNY 16.92 | 74.91M |
| 2026-09-14 | CNY 16.57 | +0.85% | CNY 16.85 | CNY 17.33 | CNY 16.52 | 22.68M |
| 2026-09-11 | CNY 16.43 | -1.08% | CNY 16.45 | CNY 16.60 | CNY 16.06 | 18.88M |
| 2026-09-10 | CNY 16.61 | -2.29% | CNY 16.95 | CNY 17.00 | CNY 16.50 | 18.89M |
| 2026-09-09 | CNY 17.00 | -3.02% | CNY 17.41 | CNY 17.43 | CNY 16.94 | 24.10M |
| 2026-09-08 | CNY 17.53 | +2.51% | CNY 17.07 | CNY 18.12 | CNY 17.04 | 41.50M |
| 2026-09-07 | CNY 17.10 | +2.03% | CNY 16.80 | CNY 17.16 | CNY 16.68 | 18.61M |
| 2026-09-04 | CNY 16.76 | +1.21% | CNY 16.58 | CNY 17.14 | CNY 16.58 | 16.71M |
| 2026-09-03 | CNY 16.56 | -1.72% | CNY 16.94 | CNY 17.13 | CNY 16.56 | 15.61M |
| 2026-09-02 | CNY 16.85 | -2.21% | CNY 17.06 | CNY 17.26 | CNY 16.85 | 14.36M |
| 2026-09-01 | CNY 17.23 | +0.23% | CNY 17.00 | CNY 17.38 | CNY 16.95 | 24.87M |
| 2026-08-31 | CNY 17.19 | +4.69% | CNY 16.51 | CNY 17.20 | CNY 16.32 | 29.54M |
| 2026-08-28 | CNY 16.42 | +0.06% | CNY 16.48 | CNY 16.65 | CNY 16.36 | 11.39M |
| 2026-08-27 | CNY 16.41 | +0.31% | CNY 16.35 | CNY 16.45 | CNY 16.21 | 12.12M |
| 2026-08-26 | CNY 16.36 | -0.85% | CNY 16.42 | CNY 16.59 | CNY 16.30 | 10.95M |
| 2026-08-25 | CNY 16.50 | +4.90% | CNY 15.72 | CNY 16.60 | CNY 15.68 | 19.64M |
| 2026-08-24 | CNY 15.73 | -1.26% | CNY 16.04 | CNY 16.06 | CNY 15.65 | 8.50M |
| 2026-08-21 | CNY 15.93 | -0.69% | CNY 15.96 | CNY 16.00 | CNY 15.73 | 7.13M |
| 2026-08-20 | CNY 16.04 | +0.75% | CNY 16.03 | CNY 16.15 | CNY 15.89 | 7.39M |
| 2026-08-19 | CNY 15.92 | -2.63% | CNY 16.25 | CNY 16.35 | CNY 15.86 | 13.25M |
| 2026-08-18 | CNY 16.35 | -2.21% | CNY 16.70 | CNY 16.70 | CNY 16.18 | 13.59M |
| 2026-08-17 | CNY 16.72 | +0.36% | CNY 16.61 | CNY 16.74 | CNY 16.49 | 11.73M |
| 2026-08-14 | CNY 16.66 | -1.13% | CNY 16.70 | CNY 17.08 | CNY 16.36 | 18.11M |
| 2026-08-13 | CNY 16.85 | -0.88% | CNY 16.93 | CNY 17.65 | CNY 16.81 | 27.22M |
| 2026-08-12 | CNY 17.00 | +0.06% | CNY 17.00 | CNY 17.33 | CNY 16.88 | 16.84M |
| 2026-08-11 | CNY 16.99 | -0.41% | CNY 17.00 | CNY 17.11 | CNY 16.77 | 14.41M |
| 2026-08-10 | CNY 17.06 | -0.23% | CNY 17.10 | CNY 17.26 | CNY 16.84 | 11.77M |
| 2026-08-07 | CNY 17.10 | -1.10% | CNY 17.26 | CNY 17.29 | CNY 16.68 | 22.01M |
| 2026-08-06 | CNY 17.29 | -1.03% | CNY 17.32 | CNY 17.81 | CNY 17.15 | 24.90M |
| 2026-08-05 | CNY 17.47 | +1.28% | CNY 17.10 | CNY 17.78 | CNY 17.01 | 26.74M |
| 2026-08-04 | CNY 17.25 | +1.77% | CNY 16.94 | CNY 17.35 | CNY 16.83 | 24.51M |
| 2026-08-03 | CNY 16.95 | +0.71% | CNY 16.65 | CNY 17.14 | CNY 16.50 | 23.52M |
| 2026-07-31 | CNY 16.83 | +5.52% | CNY 15.92 | CNY 17.35 | CNY 15.86 | 38.94M |
| 2026-07-30 | CNY 15.95 | +0.38% | CNY 15.77 | CNY 16.36 | CNY 15.77 | 17.92M |
| 2026-07-29 | CNY 15.89 | +1.60% | CNY 15.79 | CNY 15.97 | CNY 15.66 | 13.91M |
| 2026-07-28 | CNY 15.64 | +0.32% | CNY 15.43 | CNY 15.85 | CNY 15.43 | 11.91M |
| 2026-07-27 | CNY 15.59 | +2.84% | CNY 15.16 | CNY 15.63 | CNY 15.03 | 11.49M |
| 2026-07-24 | CNY 15.16 | -3.19% | CNY 15.51 | CNY 15.77 | CNY 15.16 | 12.45M |
| 2026-07-23 | CNY 15.66 | -1.26% | CNY 15.80 | CNY 15.86 | CNY 15.46 | 14.07M |
| 2026-07-22 | CNY 15.86 | +0.06% | CNY 15.69 | CNY 15.98 | CNY 15.57 | 16.78M |
| 2026-07-21 | CNY 15.85 | +0.57% | CNY 15.55 | CNY 16.08 | CNY 15.55 | 22.34M |
| 2026-07-20 | CNY 15.76 | +3.34% | CNY 15.67 | CNY 15.88 | CNY 15.43 | 21.49M |
| 2026-07-17 | CNY 15.25 | -4.57% | CNY 15.80 | CNY 16.16 | CNY 15.18 | 18.41M |
| 2026-07-16 | CNY 15.98 | +1.01% | CNY 15.73 | CNY 16.12 | CNY 15.53 | 17.68M |
| 2026-07-15 | CNY 15.82 | +3.47% | CNY 15.23 | CNY 16.05 | CNY 15.19 | 21.63M |
| 2026-07-14 | CNY 15.29 | +0.66% | CNY 15.45 | CNY 15.63 | CNY 15.02 | 15.24M |
| 2026-07-13 | CNY 15.19 | -3.31% | CNY 15.71 | CNY 15.80 | CNY 15.00 | 21.73M |
| 2026-07-10 | CNY 15.71 | +5.37% | CNY 14.74 | CNY 16.20 | CNY 14.68 | 32.44M |
| 2026-07-09 | CNY 14.91 | +1.36% | CNY 14.58 | CNY 15.11 | CNY 14.40 | 13.17M |
| 2026-07-08 | CNY 14.71 | +2.08% | CNY 14.41 | CNY 14.77 | CNY 14.25 | 13.27M |
| 2026-07-07 | CNY 14.41 | -4.63% | CNY 15.15 | CNY 15.18 | CNY 14.38 | 17.19M |
| 2026-07-06 | CNY 15.11 | -1.37% | CNY 15.44 | CNY 15.45 | CNY 15.10 | 8.82M |
| 2026-07-03 | CNY 15.32 | -1.23% | CNY 15.45 | CNY 15.65 | CNY 15.13 | 12.15M |
| 2026-07-02 | CNY 15.51 | +0.39% | CNY 15.52 | CNY 15.84 | CNY 15.43 | 18.16M |
| 2026-07-01 | CNY 15.45 | +4.46% | CNY 14.80 | CNY 15.95 | CNY 14.70 | 24.39M |
| 2026-06-30 | CNY 14.79 | +1.23% | CNY 14.58 | CNY 14.87 | CNY 14.53 | 11.06M |
| 2026-06-29 | CNY 14.61 | -0.34% | CNY 14.59 | CNY 14.88 | CNY 14.33 | 12.20M |
| 2026-06-26 | CNY 14.66 | -4.43% | CNY 15.21 | CNY 15.26 | CNY 14.66 | 17.49M |
| 2026-06-25 | CNY 15.34 | -1.29% | CNY 15.43 | CNY 15.55 | CNY 15.21 | 12.92M |
| 2026-06-24 | CNY 15.54 | -2.88% | CNY 15.95 | CNY 16.00 | CNY 15.42 | 15.61M |
| 2026-06-23 | CNY 16.00 | -2.62% | CNY 16.23 | CNY 16.45 | CNY 15.93 | 14.47M |
| 2026-06-22 | CNY 16.43 | +2.05% | CNY 15.96 | CNY 16.48 | CNY 15.66 | 19.22M |
| 2026-06-18 | CNY 16.10 | -0.43% | CNY 16.17 | CNY 16.34 | CNY 15.87 | 12.27M |
| 2026-06-17 | CNY 16.17 | -0.55% | CNY 16.16 | CNY 16.20 | CNY 16.00 | 11.07M |
| 2026-06-16 | CNY 16.26 | -1.22% | CNY 16.43 | CNY 16.51 | CNY 16.09 | 13.32M |
| 2026-06-15 | CNY 16.46 | +0.98% | CNY 16.30 | CNY 16.53 | CNY 16.21 | 13.31M |
| 2026-06-12 | CNY 16.30 | +1.68% | CNY 16.13 | CNY 16.33 | CNY 15.91 | 17.37M |
| 2026-06-11 | CNY 16.03 | -4.58% | CNY 16.67 | CNY 16.68 | CNY 15.96 | 19.30M |
| 2026-06-10 | CNY 16.80 | -1.47% | CNY 16.81 | CNY 17.22 | CNY 16.68 | 14.51M |
| 2026-06-09 | CNY 17.05 | +0.35% | CNY 17.01 | CNY 17.25 | CNY 16.53 | 17.30M |
| 2026-06-08 | CNY 16.99 | -2.64% | CNY 16.87 | CNY 17.91 | CNY 16.85 | 22.59M |
| 2026-06-05 | CNY 17.45 | +4.30% | CNY 17.80 | CNY 18.29 | CNY 17.41 | 31.21M |
| 2026-06-04 | CNY 16.73 | -2.45% | CNY 17.02 | CNY 17.10 | CNY 16.60 | 15.39M |
| 2026-06-03 | CNY 17.15 | -2.11% | CNY 17.39 | CNY 17.44 | CNY 17.08 | 16.39M |
| 2026-06-02 | CNY 17.52 | -2.56% | CNY 18.02 | CNY 18.02 | CNY 17.35 | 18.83M |
| 2026-06-01 | CNY 17.98 | +2.57% | CNY 17.41 | CNY 18.23 | CNY 17.37 | 22.73M |
| 2026-05-29 | CNY 17.53 | -0.17% | CNY 17.63 | CNY 18.03 | CNY 17.46 | 18.36M |
| 2026-05-28 | CNY 17.56 | -0.57% | CNY 17.58 | CNY 17.73 | CNY 17.20 | 18.50M |
| 2026-05-27 | CNY 17.66 | -1.45% | CNY 17.97 | CNY 18.20 | CNY 17.60 | 16.60M |
| 2026-05-26 | CNY 17.92 | 0.00% | CNY 17.77 | CNY 18.08 | CNY 17.60 | 14.89M |