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 (%)
May 28, 2021	2.120	2.250	1.890	1.930	1,627,115	-0.23(-10.65%)
May 27, 2021	1.770	2.300	1.750	2.160	7,005,100	+0.39(+22.03%)
May 26, 2021	1.890	1.890	1.710	1.770	2,221,423	-0.14(-7.33%)
May 25, 2021	2.070	2.080	1.860	1.910	1,138,380	-0.06(-3.05%)
May 24, 2021	2.460	2.480	1.950	1.970	1,420,988	-0.57(-22.44%)
May 21, 2021	2.350	2.620	2.340	2.540	376,611	+0.19(+8.09%)
May 20, 2021	2.350	2.360	2.230	2.350	434,538	+0.05(+2.17%)
May 19, 2021	2.420	2.420	2.245	2.300	277,881	-0.16(-6.50%)
May 18, 2021	2.510	2.590	2.450	2.460	320,591	-0.07(-2.77%)
May 17, 2021	2.740	2.760	2.480	2.530	490,867	-0.23(-8.33%)
May 14, 2021	2.650	2.830	2.600	2.760	522,864	+0.17(+6.56%)
May 13, 2021	2.810	2.850	2.580	2.590	699,643	-0.28(-9.76%)
May 12, 2021	3.040	3.040	2.770	2.870	580,215	-0.23(-7.42%)
May 11, 2021	2.910	3.120	2.860	3.100	389,517	+0.10(+3.33%)
May 10, 2021	3.210	3.210	2.990	3.000	265,839	-0.20(-6.25%)
May 07, 2021	3.000	3.230	3.000	3.200	364,501	+0.21(+7.02%)
May 06, 2021	3.130	3.140	2.830	2.990	414,399	-0.16(-5.08%)
May 05, 2021	3.210	3.330	3.110	3.150	350,042	-0.06(-1.87%)
May 04, 2021	3.380	3.400	3.150	3.210	301,747	-0.19(-5.59%)

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.