Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Puxin Ltd ADR (NY: NEW )

1.360 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 3, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 8.920 9.460 8.760 8.890 469,653 -0.01(-0.11%)
Sep 29, 2020 9.340 9.800 8.900 8.900 497,920 -0.40(-4.30%)
Sep 28, 2020 9.720 10.09 9.300 9.300 409,798 -0.49(-5.01%)
Sep 25, 2020 9.720 10.06 9.590 9.790 372,300 -0.11(-1.11%)
Sep 24, 2020 9.830 10.18 9.650 9.900 476,333 +0.07(+0.71%)
Sep 23, 2020 9.730 10.12 9.630 9.830 397,804 +0.10(+1.03%)
Sep 22, 2020 9.460 9.790 9.330 9.730 398,382 +0.32(+3.40%)
Sep 21, 2020 9.350 9.890 9.170 9.410 448,549 -0.09(-0.95%)
Sep 18, 2020 9.250 9.540 9.050 9.500 205,500 +0.23(+2.48%)
Sep 17, 2020 9.150 9.740 9.050 9.270 422,090 +0.02(+0.22%)
Sep 16, 2020 8.830 9.770 8.700 9.250 274,308 +0.30(+3.35%)
Sep 15, 2020 9.100 9.340 8.610 8.950 547,690 -0.06(-0.67%)
Sep 14, 2020 9.300 9.460 8.950 9.010 232,942 -0.37(-3.94%)
Sep 11, 2020 9.130 9.670 9.130 9.380 373,400 +0.28(+3.08%)
Sep 10, 2020 9.960 10.22 9.050 9.100 567,643 -0.87(-8.73%)
Sep 09, 2020 10.20 10.68 9.820 9.970 602,454 -0.23(-2.25%)
Sep 08, 2020 9.700 10.59 9.250 10.20 604,430 +0.35(+3.55%)
Sep 04, 2020 9.800 10.47 9.390 9.850 572,600 +0.00(+0.00%)
Sep 03, 2020 9.250 9.990 9.190 9.850 400,946 +0.47(+5.01%)
Sep 02, 2020 9.300 9.445 8.940 9.380 448,153 -0.02(-0.21%)
Sep 01, 2020 8.890 9.580 8.890 9.400 362,510 +0.52(+5.86%)
Aug 31, 2020 9.370 9.640 8.860 8.880 477,829 -0.50(-5.33%)
Aug 28, 2020 8.920 9.500 8.640 9.380 173,300 +0.61(+6.96%)
Aug 27, 2020 8.900 8.940 8.600 8.770 1,162,548 -0.18(-2.01%)
Aug 26, 2020 9.440 9.440 8.560 8.950 469,717 -0.64(-6.67%)
Aug 25, 2020 9.800 9.940 9.310 9.590 175,083 -0.18(-1.84%)
Aug 24, 2020 10.30 10.59 9.560 9.770 462,819 -0.21(-2.10%)
Aug 21, 2020 9.330 10.13 9.330 9.980 244,500 +0.47(+4.94%)
Aug 20, 2020 9.450 9.570 8.830 9.510 281,765 +0.14(+1.49%)
Aug 19, 2020 10.77 11.06 9.340 9.370 366,211 -1.52(-13.96%)
Aug 18, 2020 10.82 10.99 10.57 10.89 172,967 +0.07(+0.65%)
Aug 17, 2020 10.86 11.18 10.75 10.82 186,614 -0.11(-1.01%)
Aug 14, 2020 10.70 11.18 10.25 10.93 446,000 +0.02(+0.18%)
Aug 13, 2020 10.94 11.25 10.00 10.91 437,504 -0.35(-3.11%)
Aug 12, 2020 11.45 11.68 11.23 11.26 305,213 -0.10(-0.88%)
Aug 11, 2020 11.62 11.85 11.27 11.36 417,617 -0.10(-0.87%)
Aug 10, 2020 11.51 12.08 11.01 11.46 499,200 +0.18(+1.60%)
Aug 07, 2020 11.10 12.39 11.05 11.28 1,100,400 +0.07(+0.62%)
Aug 06, 2020 11.38 11.62 11.01 11.21 501,571 -0.21(-1.84%)
Aug 05, 2020 11.48 11.64 10.68 11.42 528,871 +0.03(+0.26%)
Aug 04, 2020 10.57 11.39 10.48 11.39 626,627 +0.89(+8.48%)
Aug 03, 2020 10.88 10.95 10.41 10.50 416,933 -0.43(-3.93%)
Jul 31, 2020 10.78 11.16 10.54 10.93 303,200 +0.08(+0.74%)
Jul 30, 2020 10.47 11.14 9.740 10.85 388,386 +0.32(+3.04%)
Jul 29, 2020 11.13 11.69 10.48 10.53 362,020 -0.69(-6.15%)
Jul 28, 2020 10.15 11.39 10.15 11.22 558,982 +0.79(+7.57%)
Jul 27, 2020 10.52 11.10 10.31 10.43 315,693 -0.08(-0.76%)
Jul 24, 2020 11.04 11.07 10.31 10.51 573,000 -0.96(-8.37%)
Jul 23, 2020 10.91 11.58 10.81 11.47 707,804 +0.48(+4.37%)
Jul 22, 2020 10.50 11.17 10.14 10.99 1,026,830 +0.08(+0.73%)
Jul 21, 2020 10.21 10.93 9.900 10.91 530,384 +0.80(+7.91%)
Jul 20, 2020 10.02 10.30 9.900 10.11 511,654 +0.06(+0.60%)
Jul 17, 2020 9.970 10.13 9.890 10.05 344,000 +0.24(+2.45%)
Jul 16, 2020 9.000 10.00 8.700 9.810 881,313 +0.39(+4.14%)
Jul 15, 2020 9.200 10.11 9.185 9.420 827,152 +0.45(+5.02%)
Jul 14, 2020 7.930 9.790 7.750 8.970 1,597,487 +0.95(+11.85%)
Jul 13, 2020 8.300 8.580 7.950 8.020 995,268 +0.15(+1.91%)
Jul 10, 2020 6.910 7.940 6.910 7.870 1,033,600 +1.18(+17.64%)
Jul 09, 2020 8.380 8.460 6.170 6.690 1,607,463 -1.46(-17.91%)
Jul 08, 2020 7.200 8.500 7.200 8.150 1,133,821 +0.90(+12.41%)
Jul 07, 2020 7.180 7.380 6.710 7.250 579,756 +0.07(+0.97%)
Jul 06, 2020 6.140 7.240 6.060 7.180 1,637,493 +1.51(+26.63%)
Jul 02, 2020 5.280 5.850 5.220 5.670 290,400 +0.43(+8.21%)
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.