Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/2/2024	+0.04 / +0.53%	7.52	7.59	7.48	7.59	7.52	7.59	528,600
4/1/2024	-0.01 / -0.13%	7.56	7.68	7.55	7.55	7.59	7.55	450,300
3/29/2024	-0.01 / -0.13%	7.51	7.62	7.51	7.56	7.57	7.56	362,500
3/28/2024	-0.01 / -0.13%	7.58	7.60	7.55	7.57	7.57	7.57	328,100
3/27/2024	-0.02 / -0.26%	7.62	7.68	7.56	7.58	7.60	7.58	385,700
3/26/2024	+0.03 / +0.40%	7.60	7.62	7.54	7.60	7.59	7.60	351,100
3/25/2024	-0.03 / -0.39%	7.56	7.64	7.53	7.57	7.58	7.57	452,700
3/22/2024	-0.02 / -0.26%	7.67	7.67	7.57	7.60	7.60	7.60	484,700
3/21/2024	+0.06 / +0.79%	7.56	7.65	7.56	7.62	7.60	7.62	455,900
3/20/2024	+0.04 / +0.53%	7.47	7.67	7.47	7.56	7.57	7.56	317,000
3/19/2024	+0.02 / +0.27%	7.65	7.65	7.47	7.52	7.51	7.52	448,400
3/18/2024	-0.25 / -3.23%	7.71	7.78	7.36	7.50	7.53	7.50	976,600
3/15/2024	-0.05 / -0.64%	7.80	7.82	7.69	7.75	7.73	7.75	495,000
3/14/2024	+0.12 / +1.56%	7.79	7.87	7.72	7.80	7.78	7.80	685,100
3/13/2024	+0.08 / +1.05%	7.60	7.70	7.60	7.68	7.65	7.68	367,400
3/12/2024	-0.10 / -1.30%	7.70	7.70	7.60	7.60	7.63	7.60	749,200
3/11/2024	-0.10 / -1.28%	7.84	7.85	7.68	7.70	7.77	7.70	870,100
3/8/2024	-0.08 / -1.02%	7.88	7.95	7.77	7.80	7.83	7.80	708,200
3/7/2024	0.00 / 0.00%	7.90	7.98	7.65	7.88	7.77	7.88	1,386,900
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

<<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