U.S. Markets open in 47 mins.

People.cn CO., LTD (603000.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
14.09-0.31 (-2.15%)
At close: 3:00PM CST
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201714.3914.3914.0814.0914.096,308,205
Sep 20, 201714.3714.4514.1814.4014.406,979,509
Sep 19, 201714.2914.4614.2414.3614.368,500,578
Sep 18, 201714.2514.3214.1714.2914.296,034,054
Sep 15, 201714.4014.4214.1414.2714.277,721,966
Sep 14, 201714.3414.4514.2714.4314.437,477,948
Sep 13, 201714.4214.4614.1814.3214.328,578,411
Sep 12, 201714.5714.6114.3814.4214.429,653,013
Sep 11, 201714.6014.6914.5014.6214.629,129,846
Sep 08, 201714.7714.8414.4514.6014.6011,538,625
Sep 07, 201715.0015.2014.7514.7714.7718,691,797
Sep 06, 201715.5315.8815.1015.1915.1930,463,496
Sep 05, 201714.6714.9814.5514.8614.8613,076,413
Sep 04, 201714.7014.7614.5214.6514.659,080,414
Sep 01, 201714.6914.9614.6014.7814.7814,124,606
Aug 31, 201714.4214.6614.4214.5314.535,672,069
Aug 30, 201714.7114.7714.4514.4914.498,522,800
Aug 29, 201714.6514.8814.6014.7814.7810,722,683
Aug 28, 201714.5614.7814.5014.6114.6110,475,907
Aug 25, 201714.5214.7414.4114.5614.569,141,003
Aug 24, 201714.4014.6614.3414.5114.516,739,322
Aug 23, 201714.9014.9314.4114.4214.428,613,622
Aug 22, 201714.8414.9514.6214.6514.658,520,495
Aug 21, 201714.7814.9514.6414.8114.817,384,076
Aug 18, 201714.9615.0514.6014.7514.7511,499,691
Aug 17, 201714.9515.1514.8615.0815.0811,708,817
Aug 16, 201715.0115.3414.9315.0315.0318,220,982
Aug 15, 201714.6015.3414.4415.1615.1625,324,289
Aug 14, 201714.1814.8614.1214.6514.6519,819,433
Aug 11, 201714.1214.2013.8514.1714.1713,891,615
Aug 10, 201713.7514.3613.6614.2614.2620,746,323
Aug 09, 201713.9113.9113.7313.7613.765,824,600
Aug 09, 20170.045 Dividend
Aug 08, 201713.8913.9513.7113.9413.897,407,447
Aug 07, 201713.6913.8113.5313.8013.767,271,194
Aug 04, 201713.6014.1713.4013.8213.7814,948,010
Aug 03, 201713.4813.7713.4513.5613.526,368,658
Aug 02, 201713.6113.7413.5113.5413.505,355,638
Aug 01, 201713.5513.7913.5013.6513.617,527,660
Jul 31, 201713.8313.8913.6613.8113.777,433,400
Jul 28, 201713.8913.9113.7113.7413.707,726,538
Jul 27, 201713.3014.0213.2813.9813.9316,293,148
Jul 26, 201713.6613.7213.2913.3813.349,246,111
Jul 25, 201713.7913.8813.5213.6713.635,858,580
Jul 24, 201713.7213.9413.6713.8513.817,380,404
Jul 21, 201713.6913.9313.6313.7013.667,072,215
Jul 20, 201713.7414.0613.6413.6813.6411,336,896
Jul 19, 201713.4613.7913.3713.7413.7012,304,379
Jul 18, 201713.0213.5712.8813.5413.509,492,091
Jul 17, 201713.4013.6013.0013.0413.0011,255,104
Jul 14, 201713.1313.6813.1213.5413.5015,065,167
Jul 13, 201713.0713.3713.0713.1113.074,748,690
Jul 12, 201713.2013.3012.9513.0613.025,974,539
Jul 11, 201713.4013.4913.2113.2613.225,761,592
Jul 10, 201713.4313.5013.3313.4013.364,942,482
Jul 07, 201713.4113.5413.4013.4913.455,200,172
Jul 06, 201713.6213.6813.4513.4713.437,899,167
Jul 05, 201713.1513.8813.1513.6813.6416,064,791
Jul 04, 201713.1713.2313.1113.1413.103,032,300
Jul 03, 201713.0913.2213.0913.2113.172,981,421
Jun 30, 201713.1013.2013.0213.1713.133,807,157
Jun 29, 201713.1713.2313.1113.1913.153,868,362
Jun 28, 201713.2913.3013.1313.1313.093,259,952
Jun 27, 201713.2913.3413.1913.3013.264,799,573
Jun 26, 201713.1713.3013.1113.2913.253,154,120
Jun 23, 201713.2313.3312.9813.1313.094,110,608
Jun 22, 201713.4513.6013.2113.2213.184,540,276
Jun 21, 201713.4613.5013.3013.3913.353,165,203
Jun 20, 201713.4213.5013.3613.4013.364,643,385
Jun 19, 201713.3313.6213.2813.4913.455,148,546
Jun 16, 201713.3513.4413.2713.3413.304,185,010
Jun 15, 201713.2113.5713.1613.3913.356,680,184
Jun 14, 201713.1913.2413.1013.2213.184,906,688
Jun 13, 201712.9013.2412.9013.1913.154,291,220
Jun 12, 201713.1613.2512.8812.9012.865,790,250
Jun 09, 201713.2913.3413.1813.2713.235,502,737
Jun 08, 201713.3913.4213.2513.2813.244,275,451
Jun 07, 201713.1113.4113.0813.3513.315,523,306
Jun 06, 201712.9513.1812.9513.1013.063,653,526
Jun 05, 201712.9313.1312.9013.0012.964,079,092
Jun 02, 201712.8113.0112.7012.9212.884,436,500
Jun 01, 201713.2513.2712.7612.7912.754,584,430
May 31, 201713.3213.5213.2713.2713.233,172,089
May 26, 201713.3313.3913.2613.3213.283,249,100
May 25, 201713.1713.4513.0513.3213.284,840,674
May 24, 201713.0413.2012.8913.1513.113,760,379
May 23, 201713.2313.4113.0113.0413.005,378,454
May 22, 201713.7513.7913.2513.3013.264,404,854
May 19, 201713.8013.9113.6513.7513.713,136,472
May 18, 201713.8813.9913.7513.8513.813,747,025
May 17, 201713.7614.3213.6413.9513.905,845,381
May 16, 201713.5613.7913.3213.7713.734,725,804
May 15, 201713.5613.6213.4613.5213.482,193,154
May 12, 201713.5613.6813.4013.4513.413,249,514
May 11, 201713.9013.9913.1513.5413.505,729,302
May 10, 201714.1314.2713.9213.9613.913,724,083
May 09, 201714.0014.2213.9314.1614.113,838,619
May 08, 201714.1114.4514.0314.0714.025,304,703
May 05, 201714.3514.4514.0914.1114.067,457,617
May 04, 201714.8014.8414.4014.4614.416,574,210
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...