Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/5/2024	+0.01 / +0.19%	5.15	5.31	5.15	5.21	5.25	5.21	532,700
9/4/2024	-0.08 / -1.52%	5.14	5.28	5.14	5.20	5.21	5.20	260,800
8/30/2024	0.00 / 0.00%	5.30	5.33	5.27	5.28	5.29	5.28	254,200
8/29/2024	-0.01 / -0.19%	5.32	5.32	5.25	5.28	5.27	5.28	440,300
8/28/2024	-0.01 / -0.19%	5.32	5.36	5.27	5.29	5.30	5.29	493,900
8/27/2024	-0.10 / -1.85%	5.45	5.45	5.30	5.30	5.34	5.30	365,300
8/26/2024	+0.03 / +0.56%	5.42	5.42	5.37	5.40	5.39	5.40	254,600
8/23/2024	+0.01 / +0.19%	5.37	5.49	5.35	5.37	5.40	5.37	487,400
8/22/2024	-0.08 / -1.47%	5.42	5.42	5.31	5.36	5.36	5.36	524,200
8/21/2024	-0.03 / -0.55%	5.42	5.50	5.40	5.44	5.44	5.44	404,900
8/20/2024	+0.03 / +0.55%	5.44	5.60	5.44	5.47	5.53	5.47	515,700

<<Previous 30 days Next 22 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