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 (%)
Sep 28, 2018	8.720	9.200	8.550	8.740	85,800	+0.02(+0.23%)
Sep 27, 2018	8.280	9.380	8.230	8.720	149,866	+0.47(+5.70%)
Sep 26, 2018	8.670	8.777	8.050	8.250	123,634	-0.34(-3.96%)
Sep 25, 2018	9.420	9.504	8.450	8.590	96,374	-0.77(-8.23%)
Sep 24, 2018	8.930	9.640	8.900	9.360	98,336	+0.26(+2.86%)
Sep 21, 2018	8.500	9.320	8.500	9.100	161,100	+0.79(+9.51%)
Sep 20, 2018	7.500	8.830	7.427	8.310	289,251	+0.78(+10.36%)
Sep 19, 2018	8.280	8.400	7.530	7.530	199,517	-0.77(-9.28%)
Sep 18, 2018	9.100	9.110	8.210	8.300	140,892	-0.73(-8.08%)
Sep 17, 2018	9.770	9.770	9.030	9.030	98,322	-0.72(-7.38%)
Sep 14, 2018	10.00	10.05	9.700	9.750	112,500	-0.24(-2.40%)
Sep 13, 2018	9.740	10.68	9.740	9.990	311,275	-0.21(-2.06%)
Sep 12, 2018	10.27	10.68	9.940	10.20	190,634	-0.14(-1.35%)
Sep 11, 2018	11.00	11.00	10.34	10.34	79,914	-0.68(-6.17%)
Sep 10, 2018	11.84	11.84	10.98	11.02	99,737	-0.58(-5.00%)
Sep 07, 2018	11.54	11.99	11.54	11.60	30,500	-0.15(-1.28%)
Sep 06, 2018	12.21	12.21	11.75	11.75	65,399	-0.46(-3.77%)
Sep 05, 2018	12.51	12.56	12.20	12.21	89,213	-0.27(-2.16%)

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.