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 (%)
Dec 31, 2018	5.730	6.200	5.650	5.910	152,400	+0.21(+3.68%)
Dec 28, 2018	5.540	5.710	5.540	5.700	51,500	+0.09(+1.60%)
Dec 27, 2018	5.700	5.800	5.560	5.610	116,437	-0.20(-3.44%)
Dec 26, 2018	5.850	5.900	5.435	5.810	69,260	-0.04(-0.68%)
Dec 24, 2018	5.890	6.030	5.800	5.850	26,200	+0.00(+0.00%)
Dec 21, 2018	6.100	6.200	5.850	5.850	45,500	-0.21(-3.47%)
Dec 20, 2018	6.250	6.380	6.050	6.060	96,271	-0.19(-3.04%)
Dec 19, 2018	6.260	6.440	6.200	6.250	42,856	+0.05(+0.81%)
Dec 18, 2018	6.370	6.570	6.200	6.200	48,284	-0.15(-2.36%)
Dec 17, 2018	6.500	6.730	6.200	6.350	46,237	-0.15(-2.31%)
Dec 14, 2018	6.500	6.910	6.180	6.500	139,100	-0.08(-1.22%)
Dec 13, 2018	6.680	7.200	6.400	6.580	136,853	-0.24(-3.52%)
Dec 12, 2018	5.700	6.880	5.700	6.820	265,041	+1.14(+20.07%)
Dec 11, 2018	5.720	5.860	5.600	5.680	36,312	-0.07(-1.22%)
Dec 10, 2018	5.670	5.900	5.670	5.750	51,248	+0.05(+0.88%)
Dec 07, 2018	5.710	6.000	5.560	5.700	33,100	-0.05(-0.87%)
Dec 06, 2018	5.530	5.970	5.530	5.750	23,901	-0.01(-0.17%)
Dec 04, 2018	6.000	6.250	5.500	5.760	43,100	-0.25(-4.16%)

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.