Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/30/2024	+0.13 / +4.01%	3.46	3.46	3.24	3.37	3.41	3.37	455,500
10/29/2024	+0.21 / +6.93%	3.03	3.24	2.85	3.24	3.06	3.24	402,500
10/28/2024	-0.20 / -6.19%	3.24	3.24	3.01	3.03	3.05	3.03	1,109,400
10/25/2024	-0.15 / -4.44%	3.38	3.38	3.21	3.23	3.25	3.23	786,700
10/24/2024	-0.24 / -6.63%	3.62	3.62	3.38	3.38	3.46	3.38	859,100
10/23/2024	-0.10 / -2.69%	3.72	3.72	3.53	3.62	3.60	3.62	506,900
10/22/2024	-0.01 / -0.27%	3.60	3.80	3.60	3.72	3.71	3.72	469,400
10/21/2024	-0.17 / -4.36%	3.90	3.90	3.68	3.73	3.78	3.73	1,358,400
10/18/2024	-0.13 / -3.23%	4.00	4.00	3.80	3.90	3.91	3.90	948,700
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

<<Previous 30 days Next 2 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