Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/13/2023	-0.05 / -0.83%	6.05	6.29	5.89	6.00	6.08	6.00	1,536,600
2/10/2023	-0.25 / -3.97%	6.12	6.37	6.03	6.05	6.14	6.05	1,090,800
2/9/2023	+0.23 / +3.79%	6.19	6.49	6.10	6.30	6.34	6.30	1,376,000
2/8/2023	+0.39 / +6.87%	5.73	6.07	5.69	6.07	5.92	6.07	2,322,800
2/7/2023	+0.15 / +2.71%	5.40	5.75	5.40	5.68	5.58	5.68	1,109,900
2/6/2023	+0.01 / +0.18%	5.40	5.60	5.40	5.53	5.53	5.53	474,200
2/3/2023	+0.23 / +4.35%	5.22	5.60	5.22	5.52	5.35	5.52	534,700
2/2/2023	-0.12 / -2.22%	5.42	5.48	5.16	5.29	5.29	5.29	753,200
2/1/2023	-0.19 / -3.39%	5.69	5.95	5.31	5.41	5.63	5.41	1,061,700
1/31/2023	-0.09 / -1.58%	5.60	5.68	5.50	5.60	5.57	5.60	953,100
1/30/2023	+0.36 / +6.75%	5.70	5.70	5.43	5.69	5.68	5.69	2,648,000
1/27/2023	+0.34 / +6.81%	5.12	5.33	4.99	5.33	5.14	5.33	958,600
1/19/2023	-0.07 / -1.38%	5.05	5.08	4.93	4.99	4.99	4.99	559,300
1/18/2023	+0.20 / +4.12%	5.10	5.10	4.94	5.06	5.03	5.06	727,800
1/17/2023	+0.13 / +2.75%	4.71	4.86	4.71	4.86	4.78	4.86	403,400
1/16/2023	-0.15 / -3.07%	4.89	4.89	4.68	4.73	4.77	4.73	585,000
1/13/2023	-0.12 / -2.40%	5.00	5.02	4.88	4.88	4.97	4.88	637,500
1/12/2023	+0.15 / +3.09%	4.92	5.12	4.80	5.00	4.99	5.00	1,163,100
1/11/2023	+0.06 / +1.25%	4.80	4.91	4.79	4.85	4.84	4.85	485,200
1/10/2023	-0.06 / -1.24%	4.85	4.90	4.75	4.79	4.82	4.79	409,700
1/9/2023	+0.05 / +1.04%	4.90	4.99	4.83	4.85	4.90	4.85	729,300
1/6/2023	+0.05 / +1.05%	4.75	5.00	4.73	4.80	4.87	4.80	730,200
1/5/2023	-0.12 / -2.46%	4.88	4.95	4.70	4.75	4.78	4.75	469,900
1/4/2023	-0.13 / -2.60%	5.00	5.29	4.87	4.87	4.97	4.87	1,315,700
1/3/2023	+0.08 / +1.63%	5.05	5.20	5.00	5.00	5.08	5.00	952,800
12/30/2022	+0.32 / +6.96%	4.67	4.92	4.60	4.92	4.88	4.92	1,604,000
12/29/2022	-0.27 / -5.54%	4.87	4.87	4.56	4.60	4.65	4.60	1,042,800
12/28/2022	+0.12 / +2.53%	5.08	5.08	4.76	4.87	4.95	4.87	3,048,300
12/27/2022	+0.31 / +6.98%	4.75	4.75	4.75	4.75	4.75	4.75	349,900
12/26/2022	+0.29 / +6.99%	4.44	4.44	4.44	4.44	4.44	4.44	196,100

<<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