People.cn

人民网 SH603000 Forward-adjusted MAIN R Margin-eligible · 2013-01-31

16.51 -0.14 (-0.84%)

Sectors

ThemeAI Corpus -0.15% ThemeSports Industry -0.26% ThemeOnline Education -0.70% ThemeData Rights -1.18% ThemeCultural Media Concept -0.59% ThemeIP Protection -0.55% IndustryCulture & Media -0.89%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

16.61

High

16.84

Low

16.38

Prev close

16.65

Amplitude

2.76%

Volume

10.2M

Trading days

1211

Data range

2021-10-08 ~ 2026-09-30

MA5

16.67

MA10

16.97

MA20

16.92

MA60

16.43

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	16.61	16.84	16.38	16.51	10M
2	2026-09-29	16.30	16.71	16.27	16.65	13M
3	2026-09-28	16.74	16.86	16.31	16.31	14M
4	2026-09-24	17.00	17.18	16.80	16.81	15M
5	2026-09-23	17.30	17.47	17.04	17.09	20M
6	2026-09-22	17.21	17.65	17.21	17.39	31M
7	2026-09-21	17.55	17.57	16.86	17.27	35M
8	2026-09-18	17.25	17.63	17.21	17.35	35M
9	2026-09-17	16.98	17.50	16.93	17.29	39M
10	2026-09-16	16.60	17.08	16.30	17.05	53M
11	2026-09-15	17.18	18.23	16.92	17.23	75M
12	2026-09-14	16.85	17.33	16.52	16.57	23M

52W

Data range

14.12 14.4% 30.70

High/low over the last 250 trading days, and where the price sits.

← Stocks