Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/17/2024	0.00 / 0.00%	4.00	4.13	3.94	4.03	4.00	4.03	443,400
10/16/2024	+0.12 / +3.07%	3.91	4.10	3.91	4.03	3.99	4.03	524,600
10/15/2024	-0.12 / -2.98%	3.90	4.03	3.90	3.91	3.94	3.91	1,060,200
10/14/2024	-0.10 / -2.42%	4.14	4.15	4.02	4.03	4.06	4.03	552,600
10/11/2024	-0.05 / -1.20%	4.18	4.19	4.06	4.13	4.14	4.13	640,600
10/10/2024	-0.02 / -0.48%	4.38	4.38	4.14	4.18	4.18	4.18	609,000
10/9/2024	+0.05 / +1.20%	4.25	4.25	4.16	4.20	4.19	4.20	438,900
10/8/2024	-0.30 / -6.74%	4.31	4.44	4.14	4.15	4.19	4.15	2,299,000
10/7/2024	-0.33 / -6.90%	4.50	4.70	4.45	4.45	4.49	4.45	2,350,000
10/4/2024	-0.22 / -4.40%	5.08	5.08	4.70	4.78	4.82	4.78	778,200
10/3/2024	+0.19 / +3.95%	5.14	5.14	4.95	5.00	5.08	5.00	1,349,500
10/2/2024	+0.31 / +6.89%	4.52	4.81	4.52	4.81	4.71	4.81	1,499,300
10/1/2024	0.00 / 0.00%	4.48	4.60	4.48	4.50	4.52	4.50	463,600
9/30/2024	-0.04 / -0.88%	4.55	4.60	4.47	4.50	4.51	4.50	314,500
9/27/2024	-0.02 / -0.44%	4.57	4.60	4.47	4.54	4.52	4.54	529,600
9/26/2024	+0.03 / +0.66%	4.55	4.64	4.52	4.56	4.58	4.56	364,100
9/25/2024	+0.08 / +1.80%	4.45	4.68	4.45	4.53	4.53	4.53	550,700
9/24/2024	-0.23 / -4.91%	4.65	4.69	4.41	4.45	4.50	4.45	1,193,000
9/23/2024	-0.14 / -2.90%	4.83	4.84	4.68	4.68	4.76	4.68	439,300
9/20/2024	+0.01 / +0.21%	4.83	4.95	4.81	4.82	4.85	4.82	497,000
9/19/2024	0.00 / 0.00%	4.82	4.83	4.80	4.81	4.82	4.81	175,100
9/18/2024	+0.07 / +1.48%	4.90	4.92	4.80	4.81	4.84	4.81	510,200
9/17/2024	-0.13 / -2.67%	4.87	4.89	4.70	4.74	4.77	4.74	651,000
9/16/2024	-0.07 / -1.42%	4.90	5.00	4.87	4.87	4.91	4.87	465,300
9/13/2024	-0.02 / -0.40%	5.00	5.01	4.93	4.94	4.96	4.94	319,100
9/12/2024	-0.03 / -0.60%	5.06	5.06	4.96	4.96	5.00	4.96	325,500
9/11/2024	-0.07 / -1.38%	5.07	5.13	4.98	4.99	5.02	4.99	786,800
9/10/2024	-0.06 / -1.17%	5.15	5.22	5.06	5.06	5.12	5.06	374,500
9/9/2024	-0.04 / -0.78%	5.17	5.23	5.11	5.12	5.16	5.12	482,900
9/6/2024	-0.05 / -0.96%	5.23	5.30	5.15	5.16	5.18	5.16	326,500

<<Previous 30 days Next 11 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