Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/30/2022	+0.10 / +1.68%	5.98	6.17	5.96	6.06	6.07	6.06	274,400
11/29/2022	+0.35 / +6.24%	5.65	6.00	5.60	5.96	5.86	5.96	368,400
11/28/2022	+0.36 / +6.86%	5.21	5.61	5.21	5.61	5.54	5.61	401,000
11/25/2022	+0.25 / +5.00%	5.10	5.25	4.89	5.25	5.11	5.25	129,300
11/24/2022	-0.02 / -0.40%	5.02	5.09	4.79	5.00	4.90	5.00	98,400
11/23/2022	-0.06 / -1.18%	5.09	5.39	5.01	5.02	5.08	5.02	143,200
11/22/2022	+0.33 / +6.95%	4.75	5.08	4.75	5.08	5.07	5.08	341,100
11/21/2022	+0.14 / +3.04%	4.72	4.75	4.61	4.75	4.66	4.75	166,800
11/18/2022	+0.01 / +0.22%	4.89	4.89	4.48	4.61	4.59	4.61	201,500
11/17/2022	-0.12 / -2.54%	4.72	4.89	4.60	4.60	4.81	4.60	186,300
11/16/2022	+0.17 / +3.74%	4.24	4.80	4.24	4.72	4.37	4.72	252,200
11/15/2022	-0.34 / -6.95%	4.60	4.88	4.55	4.55	4.56	4.55	104,900
11/14/2022	-0.01 / -0.20%	4.90	4.90	4.56	4.89	4.61	4.89	196,800
11/11/2022	-0.32 / -6.13%	5.26	5.27	4.89	4.90	5.10	4.90	113,400
11/10/2022	-0.39 / -6.95%	5.34	5.66	5.22	5.22	5.28	5.22	242,300
11/9/2022	+0.05 / +0.90%	5.60	5.80	5.56	5.61	5.61	5.61	139,000
11/8/2022	+0.05 / +0.91%	5.50	5.58	5.36	5.56	5.44	5.56	46,600
11/7/2022	-0.39 / -6.61%	6.00	6.00	5.51	5.51	5.68	5.51	164,300
11/4/2022	-0.12 / -1.99%	5.90	6.00	5.70	5.90	5.82	5.90	119,100
11/3/2022	-0.11 / -1.79%	6.00	6.28	6.00	6.02	6.05	6.02	101,400
11/2/2022	+0.14 / +2.34%	5.92	6.20	5.92	6.13	6.10	6.13	62,200
11/1/2022	+0.33 / +5.83%	5.67	5.99	5.67	5.99	5.84	5.99	151,400
10/31/2022	+0.02 / +0.35%	5.85	6.00	5.59	5.66	5.64	5.66	133,400
10/28/2022	-0.03 / -0.53%	6.04	6.04	5.63	5.64	5.72	5.64	81,100
10/27/2022	+0.37 / +6.98%	5.30	5.67	5.30	5.67	5.55	5.67	161,600
10/26/2022	-0.37 / -6.53%	5.50	5.72	5.30	5.30	5.52	5.30	158,400
10/25/2022	-0.37 / -6.13%	5.71	6.01	5.62	5.67	5.74	5.67	212,200
10/24/2022	-0.45 / -6.93%	6.48	6.48	6.04	6.04	6.18	6.04	290,400
10/21/2022	-0.42 / -6.08%	6.91	6.97	6.43	6.49	6.62	6.49	172,700
10/20/2022	+0.01 / +0.14%	7.14	7.14	6.90	6.91	7.00	6.91	78,900

<<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