Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/6/2024	-0.02 / -0.25%	7.99	8.00	7.84	7.88	7.91	7.88	508,900
3/5/2024	-0.15 / -1.86%	8.14	8.14	7.49	7.90	7.91	7.90	1,194,400
3/4/2024	-0.05 / -0.62%	7.94	8.19	7.94	8.05	8.06	8.05	814,600
3/1/2024	-0.08 / -0.98%	8.20	8.30	8.03	8.10	8.09	8.10	803,800
2/29/2024	-0.21 / -2.50%	8.49	8.54	8.00	8.18	8.28	8.18	1,330,100
2/28/2024	+0.29 / +3.58%	8.49	8.62	8.30	8.39	8.48	8.39	2,757,200
2/27/2024	+0.45 / +5.88%	7.77	8.18	7.70	8.10	7.99	8.10	2,529,100
2/26/2024	+0.05 / +0.66%	7.42	7.80	7.42	7.65	7.67	7.65	593,000
2/23/2024	-0.21 / -2.69%	7.90	7.95	7.60	7.60	7.75	7.60	383,700
2/22/2024	+0.04 / +0.51%	7.74	7.92	7.74	7.81	7.84	7.81	575,400
2/21/2024	-0.04 / -0.51%	7.80	7.83	7.70	7.77	7.76	7.77	369,500
2/20/2024	+0.11 / +1.43%	7.80	7.90	7.75	7.81	7.82	7.81	759,300
2/19/2024	+0.09 / +1.18%	7.50	7.74	7.50	7.70	7.60	7.70	564,000
2/16/2024	+0.12 / +1.60%	7.50	7.68	7.50	7.61	7.62	7.61	324,900
2/15/2024	+0.16 / +2.18%	7.69	7.69	7.45	7.49	7.49	7.49	504,100
2/7/2024	-0.03 / -0.41%	7.25	7.39	7.25	7.33	7.33	7.33	472,700
2/6/2024	+0.06 / +0.82%	7.31	7.43	7.27	7.36	7.34	7.36	520,900
2/5/2024	-0.45 / -5.81%	7.75	7.77	7.21	7.30	7.52	7.30	1,093,300
2/2/2024	-0.04 / -0.51%	7.90	7.90	7.75	7.75	7.79	7.75	610,700
2/1/2024	+0.02 / +0.26%	7.78	7.89	7.72	7.79	7.80	7.79	564,800
1/31/2024	-0.11 / -1.40%	7.89	8.00	7.75	7.77	7.81	7.77	594,900
1/30/2024	+0.03 / +0.38%	7.71	7.98	7.71	7.88	7.85	7.88	320,100
1/29/2024	-0.16 / -2.00%	8.00	8.00	7.85	7.85	7.90	7.85	709,300
1/26/2024	-0.02 / -0.25%	8.09	8.15	8.00	8.01	8.03	8.01	348,100
1/25/2024	-0.07 / -0.86%	8.00	8.09	7.92	8.03	8.01	8.03	461,300
1/24/2024	-0.03 / -0.37%	8.50	8.50	8.06	8.10	8.24	8.10	1,438,100
1/23/2024	+0.53 / +6.97%	8.13	8.13	8.13	8.13	8.13	8.13	743,000
1/22/2024	-0.16 / -2.06%	7.70	7.70	7.50	7.60	7.60	7.60	1,220,000
1/19/2024	-0.13 / -1.65%	7.91	7.99	7.66	7.76	7.78	7.76	1,249,100
1/18/2024	-0.11 / -1.38%	7.92	8.10	7.80	7.89	7.88	7.89	656,200

<<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