Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/30/2023	+0.36 / +6.75%	5.70	5.70	5.43	5.69	5.68	5.69	2,648,000
1/27/2023	+0.34 / +6.81%	5.12	5.33	4.99	5.33	5.14	5.33	958,600
1/19/2023	-0.07 / -1.38%	5.05	5.08	4.93	4.99	4.99	4.99	559,300
1/18/2023	+0.20 / +4.12%	5.10	5.10	4.94	5.06	5.03	5.06	727,800
1/17/2023	+0.13 / +2.75%	4.71	4.86	4.71	4.86	4.78	4.86	403,400
1/16/2023	-0.15 / -3.07%	4.89	4.89	4.68	4.73	4.77	4.73	585,000
1/13/2023	-0.12 / -2.40%	5.00	5.02	4.88	4.88	4.97	4.88	637,500
1/12/2023	+0.15 / +3.09%	4.92	5.12	4.80	5.00	4.99	5.00	1,163,100
1/11/2023	+0.06 / +1.25%	4.80	4.91	4.79	4.85	4.84	4.85	485,200
1/10/2023	-0.06 / -1.24%	4.85	4.90	4.75	4.79	4.82	4.79	409,700
1/9/2023	+0.05 / +1.04%	4.90	4.99	4.83	4.85	4.90	4.85	729,300
1/6/2023	+0.05 / +1.05%	4.75	5.00	4.73	4.80	4.87	4.80	730,200
1/5/2023	-0.12 / -2.46%	4.88	4.95	4.70	4.75	4.78	4.75	469,900
1/4/2023	-0.13 / -2.60%	5.00	5.29	4.87	4.87	4.97	4.87	1,315,700
1/3/2023	+0.08 / +1.63%	5.05	5.20	5.00	5.00	5.08	5.00	952,800
12/30/2022	+0.32 / +6.96%	4.67	4.92	4.60	4.92	4.88	4.92	1,604,000
12/29/2022	-0.27 / -5.54%	4.87	4.87	4.56	4.60	4.65	4.60	1,042,800
12/28/2022	+0.12 / +2.53%	5.08	5.08	4.76	4.87	4.95	4.87	3,048,300
12/27/2022	+0.31 / +6.98%	4.75	4.75	4.75	4.75	4.75	4.75	349,900
12/26/2022	+0.29 / +6.99%	4.44	4.44	4.44	4.44	4.44	4.44	196,100
12/23/2022	+0.27 / +6.96%	3.95	4.15	3.88	4.15	4.14	4.15	2,003,700
12/22/2022	-0.24 / -5.83%	4.05	4.20	3.84	3.88	3.90	3.88	2,346,200
12/21/2022	-0.31 / -7.00%	4.55	4.55	4.12	4.12	4.19	4.12	1,457,300
12/20/2022	-0.28 / -5.94%	4.84	4.84	4.39	4.43	4.46	4.43	1,818,200
12/19/2022	-0.19 / -3.88%	5.00	5.11	4.59	4.71	4.67	4.71	2,352,600
12/16/2022	-0.19 / -3.73%	4.86	5.15	4.79	4.90	4.87	4.90	808,400
12/15/2022	-0.10 / -1.93%	5.19	5.24	4.95	5.09	5.02	5.09	833,200
12/14/2022	-0.14 / -2.63%	5.38	5.45	5.00	5.19	5.18	5.19	634,700
12/13/2022	-0.07 / -1.30%	5.40	5.40	5.10	5.33	5.20	5.33	237,100
12/12/2022	+0.02 / +0.37%	5.65	5.65	5.35	5.40	5.41	5.40	587,900

<<Previous 30 days Next 30 days>>

PSH News

29/10	PSH: Overcome the status of restricted securities trading
18/10	PSH: PSH changed from supervision to trading restriction status
18/10	PSH: Handling violations for PSH shares
15/10	PSH: Overcome the status of supervised securities
07/10	PSH: Handling violations for PSH shares