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 30, 2020	7.900	8.360	7.710	7.950	1,445,179	+0.05(+0.63%)
Nov 27, 2020	7.690	7.990	7.620	7.900	222,500	+0.36(+4.77%)
Nov 25, 2020	8.000	8.100	7.510	7.540	382,700	-0.39(-4.92%)
Nov 24, 2020	7.670	7.960	7.630	7.930	339,681	+0.39(+5.17%)
Nov 23, 2020	7.210	7.650	7.210	7.540	204,220	+0.32(+4.43%)
Nov 20, 2020	7.380	7.490	7.180	7.220	149,800	-0.23(-3.09%)
Nov 19, 2020	7.080	7.590	6.860	7.450	251,420	+0.48(+6.89%)
Nov 18, 2020	7.280	7.380	6.850	6.970	345,386	-0.28(-3.86%)
Nov 17, 2020	7.500	7.790	7.250	7.250	380,499	-0.25(-3.33%)
Nov 16, 2020	7.860	8.090	7.470	7.500	377,692	-0.21(-2.72%)
Nov 13, 2020	7.580	8.200	7.580	7.710	288,900	+0.11(+1.45%)
Nov 12, 2020	7.800	8.230	7.460	7.600	358,181	-0.04(-0.52%)
Nov 11, 2020	7.310	7.790	7.310	7.640	198,427	+0.25(+3.38%)
Nov 10, 2020	7.450	7.525	7.000	7.390	306,704	-0.10(-1.34%)
Nov 09, 2020	7.810	7.810	7.260	7.490	362,347	-0.07(-0.93%)
Nov 06, 2020	7.610	7.650	7.300	7.560	342,700	-0.04(-0.53%)
Nov 05, 2020	7.620	7.700	7.350	7.600	274,970	+0.25(+3.40%)
Nov 04, 2020	7.530	7.640	7.100	7.350	273,550	-0.20(-2.65%)
Nov 03, 2020	7.320	7.600	7.180	7.550	240,592	+0.41(+5.74%)

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.