Indicators

Puxin Ltd ADR (NY: NEW )

N/A UNCHANGED

Last Price Updated: 7:00 PM EDT, May 3, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	9.450	9.610	9.220	9.570	119,000	+0.11(+1.16%)
Nov 27, 2019	9.560	9.652	9.400	9.460	177,800	-0.03(-0.32%)
Nov 26, 2019	9.620	9.700	9.360	9.490	215,107	-0.09(-0.94%)
Nov 25, 2019	9.510	9.730	9.460	9.580	207,037	+0.00(+0.00%)
Nov 22, 2019	9.580	9.703	9.420	9.580	257,700	+0.00(+0.00%)
Nov 21, 2019	9.490	9.790	9.220	9.580	213,405	+0.20(+2.13%)
Nov 20, 2019	9.770	10.05	9.360	9.380	186,533	-0.49(-4.96%)
Nov 19, 2019	10.31	10.51	9.770	9.870	248,847	-0.28(-2.76%)
Nov 18, 2019	11.58	11.58	9.620	10.15	525,174	-0.73(-6.71%)
Nov 15, 2019	10.11	10.98	10.11	10.88	245,400	+0.70(+6.88%)
Nov 14, 2019	10.32	10.70	10.00	10.18	158,948	-0.12(-1.17%)
Nov 13, 2019	10.16	10.40	10.16	10.30	142,709	+0.03(+0.29%)
Nov 12, 2019	10.15	10.41	9.960	10.27	111,501	+0.06(+0.59%)
Nov 11, 2019	9.430	10.29	9.430	10.21	229,244	+0.28(+2.82%)
Nov 08, 2019	9.980	10.09	9.760	9.930	97,700	-0.04(-0.40%)
Nov 07, 2019	9.790	10.24	9.750	9.970	97,723	+0.22(+2.26%)
Nov 06, 2019	9.700	9.870	9.280	9.750	260,680	-0.02(-0.20%)
Nov 05, 2019	10.50	10.92	9.680	9.770	350,812	-0.53(-5.15%)
Nov 04, 2019	9.800	10.68	9.800	10.30	306,201	+0.49(+4.99%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.