Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/9/2022	-0.21 / -3.76%	5.65	5.70	5.25	5.38	5.37	5.38	354,300
12/8/2022	-0.13 / -2.27%	5.72	5.90	5.33	5.59	5.63	5.59	408,300
12/7/2022	-0.42 / -6.84%	5.78	6.13	5.72	5.72	5.76	5.72	332,800
12/6/2022	-0.11 / -1.76%	6.23	6.24	5.89	6.14	6.08	6.14	414,100
12/5/2022	-0.05 / -0.79%	6.40	6.45	6.15	6.25	6.26	6.25	316,300
12/2/2022	+0.30 / +5.00%	6.09	6.30	5.80	6.30	6.08	6.30	217,000
12/1/2022	-0.06 / -0.99%	6.42	6.42	6.00	6.00	6.21	6.00	309,400
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

<<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