Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/30/2022	-1.15 / -4.26%	26.55	27.00	25.50	25.85	26.14	24.25	1,021,200
3/29/2022	+0.20 / +0.75%	26.50	27.45	26.45	27.00	26.85	25.33	903,300
3/28/2022	-0.30 / -1.11%	26.20	27.20	26.20	26.80	26.60	25.15	1,021,400
3/25/2022	0.00 / 0.00%	27.10	27.35	26.75	27.10	26.98	25.43	639,100
3/24/2022	+0.10 / +0.37%	27.55	28.00	27.05	27.10	27.41	25.43	1,029,600
3/23/2022	-0.50 / -1.82%	27.20	27.60	26.90	27.00	27.20	25.33	887,300
3/22/2022	+0.30 / +1.10%	27.80	28.30	27.50	27.50	27.84	25.80	1,133,200
3/21/2022	+0.55 / +2.06%	26.90	27.40	26.20	27.20	26.76	25.52	1,031,600
3/18/2022	+0.35 / +1.33%	27.10	27.35	26.60	26.65	26.92	25.00	787,600
3/17/2022	-0.20 / -0.75%	25.70	26.60	25.70	26.30	26.23	24.68	871,600
3/16/2022	-0.35 / -1.30%	26.80	27.10	26.25	26.50	26.70	24.86	678,300
3/15/2022	-0.40 / -1.47%	25.90	27.45	25.50	26.85	26.09	25.19	2,304,900
3/14/2022	-2.00 / -6.84%	28.50	28.70	27.25	27.25	27.62	25.57	2,246,600
3/11/2022	-0.05 / -0.17%	29.30	30.30	28.70	29.25	29.73	27.44	2,284,900
3/10/2022	+0.25 / +0.86%	28.00	30.00	27.60	29.30	28.82	27.49	2,636,600
3/9/2022	+1.90 / +7.00%	27.60	29.05	27.10	29.05	28.41	27.26	3,370,000
3/8/2022	-1.20 / -4.23%	27.95	28.30	27.10	27.15	27.71	25.47	1,517,400
3/7/2022	+1.85 / +6.98%	28.00	28.35	27.50	28.35	28.07	26.60	2,109,500
3/4/2022	-1.00 / -3.64%	27.00	27.40	26.15	26.50	26.71	24.86	2,761,000
3/3/2022	-0.45 / -1.61%	28.30	28.50	27.05	27.50	27.70	25.80	2,342,500
3/2/2022	+0.45 / +1.64%	29.00	29.00	27.80	27.95	28.36	26.22	1,601,900
3/1/2022	-1.00 / -3.51%	28.50	28.50	27.35	27.50	27.74	25.80	1,797,500
2/28/2022	+1.30 / +4.78%	27.60	28.90	27.20	28.50	27.83	26.74	1,589,700
2/25/2022	-1.15 / -4.06%	27.90	28.00	26.80	27.20	27.58	25.52	1,734,400
2/24/2022	+1.55 / +5.78%	26.70	28.65	26.50	28.35	27.88	26.60	2,899,600
2/23/2022	+0.80 / +3.08%	27.80	27.80	26.50	26.80	27.51	25.15	3,538,200
2/22/2022	+1.70 / +7.00%	24.90	26.00	24.35	26.00	25.48	24.40	3,373,000
2/21/2022	+0.35 / +1.46%	24.20	24.75	24.20	24.30	24.56	22.80	1,199,500
2/18/2022	-0.30 / -1.24%	24.20	24.35	23.70	23.95	23.98	22.47	909,700
2/17/2022	+0.80 / +3.41%	23.45	24.45	22.90	24.25	23.87	22.75	1,926,500

<<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