Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/29/2023	+0.06 / +0.99%	6.05	6.19	6.04	6.10	6.11	6.10	471,100
3/28/2023	+0.17 / +2.90%	5.96	6.13	5.96	6.04	6.04	6.04	497,600
3/27/2023	+0.12 / +2.09%	5.71	5.88	5.69	5.87	5.82	5.87	329,300
3/24/2023	+0.07 / +1.23%	5.75	5.78	5.67	5.75	5.71	5.75	358,900
3/23/2023	-0.04 / -0.70%	5.72	5.80	5.66	5.68	5.71	5.68	257,400
3/22/2023	+0.02 / +0.35%	5.72	5.90	5.71	5.72	5.79	5.72	269,100
3/21/2023	+0.10 / +1.79%	5.75	5.75	5.51	5.70	5.61	5.70	316,800
3/20/2023	-0.38 / -6.35%	5.96	5.98	5.60	5.60	5.76	5.60	1,312,600
3/17/2023	+0.02 / +0.34%	6.15	6.15	5.95	5.98	6.01	5.98	391,600
3/16/2023	-0.19 / -3.09%	6.14	6.14	5.90	5.96	5.98	5.96	605,700
3/15/2023	+0.40 / +6.96%	6.15	6.15	5.90	6.15	6.10	6.15	840,800
3/14/2023	-0.40 / -6.50%	6.17	6.24	5.75	5.75	5.93	5.75	1,188,500
3/13/2023	-0.24 / -3.76%	6.20	6.30	6.15	6.15	6.20	6.15	903,300
3/10/2023	-0.12 / -1.84%	6.40	6.50	6.32	6.39	6.40	6.39	523,500
3/9/2023	+0.12 / +1.88%	6.55	6.55	6.36	6.51	6.44	6.51	815,600
3/8/2023	-0.01 / -0.16%	6.21	6.40	6.21	6.39	6.29	6.39	763,400
3/7/2023	-0.06 / -0.93%	6.50	6.59	6.34	6.40	6.42	6.40	553,300
3/6/2023	+0.06 / +0.94%	6.50	6.65	6.41	6.46	6.54	6.46	646,400
3/3/2023	-0.10 / -1.54%	6.71	6.71	6.40	6.40	6.54	6.40	750,800
3/2/2023	-0.31 / -4.55%	6.94	6.94	6.34	6.50	6.60	6.50	727,900
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

<<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