Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
4/5/2021	+0.30 / +1.52%	19.80	20.15	19.75	20.10	19.90	18.77	247,200
4/2/2021	+0.05 / +0.25%	19.75	19.80	19.70	19.80	19.74	18.49	156,000
4/1/2021	0.00 / 0.00%	19.75	19.80	19.70	19.75	19.76	18.44	117,100
3/31/2021	0.00 / 0.00%	19.75	19.85	19.70	19.75	19.77	18.44	150,400
3/30/2021	-0.05 / -0.25%	19.80	19.80	19.70	19.75	19.74	18.44	125,000
3/29/2021	+0.15 / +0.76%	19.65	19.80	19.65	19.80	19.74	18.49	207,500
3/26/2021	0.00 / 0.00%	19.60	19.65	19.40	19.65	19.55	18.35	143,200
3/25/2021	-0.05 / -0.25%	19.70	19.80	19.55	19.65	19.63	18.35	138,800
3/24/2021	-0.20 / -1.01%	19.85	19.95	19.55	19.70	19.79	18.40	109,700

<<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