Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/20/2021	+1.00 / +4.20%	23.80	25.00	23.80	24.80	24.35	23.16	1,086,800
5/19/2021	+1.10 / +4.85%	22.80	24.00	22.40	23.80	23.52	22.22	1,013,700
5/18/2021	+0.10 / +0.44%	22.60	22.80	22.30	22.70	22.30	21.20	301,900
5/17/2021	+0.20 / +0.89%	22.20	22.70	22.20	22.60	22.20	21.10	248,900
5/14/2021	0.00 / 0.00%	22.40	22.40	22.00	22.40	22.26	20.92	187,900
5/13/2021	-1.40 / -5.88%	23.80	23.90	22.15	22.40	22.32	20.92	1,360,500
5/12/2021	-0.20 / -0.83%	24.00	25.20	23.70	23.80	24.54	22.22	320,500
5/11/2021	0.00 / 0.00%	24.00	24.50	23.50	24.00	24.16	22.41	212,900
5/10/2021	-0.70 / -2.83%	24.60	24.70	24.00	24.00	24.52	22.41	317,400
5/7/2021	-0.30 / -1.20%	25.00	25.10	24.00	24.70	24.75	23.06	423,800
5/6/2021	0.00 / 0.00%	25.00	25.10	24.00	25.00	24.84	23.35	554,600
5/5/2021	+0.80 / +3.31%	24.50	25.20	22.80	25.00	24.61	23.35	310,700
5/4/2021	-0.20 / -0.82%	23.20	24.80	22.70	24.20	23.10	22.60	210,000
4/29/2021	+1.55 / +6.78%	24.40	24.40	24.00	24.40	24.00	22.78	996,400
4/28/2021	+1.45 / +6.78%	22.85	22.85	22.85	22.85	22.85	21.34	627,800
4/27/2021	+1.40 / +7.00%	20.00	21.40	19.90	21.40	20.00	19.98	731,200
4/26/2021	+0.10 / +0.50%	19.90	20.00	19.70	20.00	19.89	18.68	542,300
4/23/2021	0.00 / 0.00%	19.90	19.90	19.80	19.90	19.87	18.58	444,700
4/22/2021	0.00 / 0.00%	19.90	20.00	19.75	19.90	19.88	18.58	353,600
4/20/2021	-0.10 / -0.50%	20.00	20.10	19.80	19.90	19.98	18.58	270,700
4/19/2021	+0.50 / +2.56%	19.50	20.00	19.30	20.00	19.64	18.68	150,000
4/16/2021	-0.25 / -1.27%	19.75	19.75	19.50	19.50	19.64	18.21	141,100
4/15/2021	-0.05 / -0.25%	19.80	19.85	19.75	19.75	19.82	18.44	124,700
4/14/2021	-0.05 / -0.25%	19.75	19.85	19.70	19.80	19.79	18.49	140,200
4/13/2021	-0.10 / -0.50%	19.90	19.95	19.75	19.85	19.87	18.54	159,400
4/12/2021	-0.15 / -0.75%	20.10	20.10	19.90	19.95	19.98	18.63	140,600
4/9/2021	+0.05 / +0.25%	20.05	20.10	20.00	20.10	20.05	18.77	91,000
4/8/2021	-0.15 / -0.74%	20.15	20.20	20.00	20.05	20.10	18.72	102,300
4/7/2021	-0.05 / -0.25%	20.25	20.30	20.20	20.20	20.26	18.86	120,000
4/6/2021	+0.15 / +0.75%	20.10	20.25	20.10	20.25	20.18	18.91	178,700

<<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