Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/20/2024	+0.26 / +4.39%	6.00	6.32	5.96	6.18	6.17	6.18	1,532,600
5/17/2024	+0.16 / +2.78%	5.79	6.02	5.71	5.92	5.85	5.92	1,894,300
5/16/2024	+0.06 / +1.05%	5.65	5.88	5.65	5.76	5.78	5.76	1,017,900
5/15/2024	-0.08 / -1.38%	5.78	5.89	5.64	5.70	5.72	5.70	1,760,000
5/14/2024	-0.16 / -2.69%	5.94	5.96	5.65	5.78	5.77	5.78	1,440,300
5/13/2024	+0.26 / +4.58%	6.07	6.07	5.62	5.94	5.89	5.94	5,539,300
5/10/2024	+0.37 / +6.97%	5.68	5.68	5.68	5.68	5.68	5.68	1,062,800
5/9/2024	+0.34 / +6.84%	5.29	5.31	5.10	5.31	5.29	5.31	1,465,000
5/8/2024	+0.32 / +6.88%	4.71	4.97	4.65	4.97	4.91	4.97	2,006,100
5/7/2024	-0.02 / -0.43%	4.70	4.70	4.59	4.65	4.63	4.65	1,124,800
5/6/2024	+0.07 / +1.52%	4.65	4.73	4.60	4.67	4.68	4.67	1,414,100
5/3/2024	+0.07 / +1.55%	4.59	4.69	4.40	4.60	4.59	4.60	1,328,400
5/2/2024	0.00 / 0.00%	4.53	4.70	4.53	4.53	4.60	4.53	1,167,900
4/26/2024	-0.13 / -2.79%	4.55	4.69	4.51	4.53	4.61	4.53	2,161,700
4/25/2024	+0.27 / +6.15%	4.39	4.69	4.30	4.66	4.51	4.66	2,196,400
4/24/2024	+0.05 / +1.15%	4.49	4.55	4.15	4.39	4.35	4.39	2,711,100
4/23/2024	-0.32 / -6.87%	4.34	4.50	4.34	4.34	4.36	4.34	3,833,300
4/22/2024	-0.35 / -6.99%	5.36	5.36	4.66	4.66	4.83	4.66	8,096,600
4/19/2024	+0.32 / +6.82%	5.01	5.01	4.75	5.01	5.00	5.01	1,141,400
4/17/2024	+0.30 / +6.83%	4.09	4.69	4.09	4.69	4.13	4.69	20,084,700
4/16/2024	-0.33 / -6.99%	4.39	4.39	4.39	4.39	4.39	4.39	220,100
4/15/2024	-0.35 / -6.90%	4.72	4.72	4.72	4.72	4.72	4.72	466,200
4/12/2024	-0.38 / -6.97%	5.07	5.07	5.07	5.07	5.07	5.07	698,800
4/11/2024	-0.40 / -6.84%	5.45	5.45	5.45	5.45	5.45	5.45	695,200
4/10/2024	-0.44 / -7.00%	6.39	6.39	5.85	5.85	6.07	5.85	1,197,800
4/9/2024	-0.31 / -4.70%	6.14	6.39	6.14	6.29	6.18	6.29	1,807,700
4/8/2024	-0.49 / -6.91%	6.60	6.70	6.60	6.60	6.60	6.60	1,216,600
4/5/2024	-0.53 / -6.96%	7.38	7.60	7.09	7.09	7.19	7.09	2,232,600
4/4/2024	-0.16 / -2.06%	7.79	7.81	7.61	7.62	7.67	7.62	331,700
4/3/2024	+0.19 / +2.50%	7.60	7.86	7.59	7.78	7.79	7.78	1,062,900

<<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