Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/1/2023	+0.30 / +4.61%	6.25	6.81	6.25	6.81	6.51	6.81	1,221,400
2/28/2023	-0.48 / -6.87%	7.00	7.10	6.51	6.51	6.66	6.51	1,586,900
2/27/2023	-0.01 / -0.14%	6.80	7.20	6.73	6.99	6.94	6.99	797,500
2/24/2023	-0.44 / -5.91%	7.36	7.49	7.00	7.00	7.18	7.00	1,091,200
2/23/2023	+0.04 / +0.54%	7.58	7.58	6.95	7.44	7.22	7.44	1,418,600
2/22/2023	+0.22 / +3.06%	7.10	7.67	6.91	7.40	7.41	7.40	1,913,300
2/21/2023	+0.43 / +6.37%	6.78	7.22	6.78	7.18	7.12	7.18	1,628,600
2/20/2023	+0.25 / +3.85%	6.50	6.75	6.46	6.75	6.68	6.75	939,300
2/17/2023	-0.22 / -3.27%	6.80	6.80	6.50	6.50	6.61	6.50	796,200
2/16/2023	+0.33 / +5.16%	6.59	6.75	6.46	6.72	6.61	6.72	1,114,700
2/15/2023	+0.34 / +5.62%	6.09	6.39	6.04	6.39	6.23	6.39	839,300
2/14/2023	+0.05 / +0.83%	6.10	6.20	6.00	6.05	6.09	6.05	434,200
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

<<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