Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/1/2021	-1.65 / -6.20%	24.80	25.10	24.75	24.95	24.78	23.41	1,152,800
6/30/2021	-2.00 / -6.99%	26.60	27.80	26.60	26.60	27.80	24.96	93,500
6/29/2021	+0.15 / +0.53%	29.85	30.35	26.50	28.60	27.07	26.83	884,500
6/28/2021	+1.85 / +6.95%	26.60	28.45	24.75	28.45	26.60	26.69	1,218,800
6/25/2021	+1.20 / +4.72%	24.70	27.15	23.65	26.60	24.64	24.96	1,246,200
6/24/2021	-0.10 / -0.39%	25.00	25.70	23.75	25.40	24.08	23.83	436,500
6/23/2021	-1.00 / -3.77%	26.50	26.90	24.65	25.50	25.74	23.93	211,900
6/22/2021	-1.50 / -5.36%	26.50	27.75	26.05	26.50	26.37	24.86	179,700
6/21/2021	-0.85 / -2.95%	28.70	28.85	26.85	28.00	27.42	26.27	744,200
6/18/2021	-2.15 / -6.94%	29.90	30.40	28.85	28.85	28.99	27.07	366,800
6/17/2021	+1.20 / +4.03%	29.50	31.85	27.75	31.00	29.80	29.09	1,746,500
6/16/2021	-0.65 / -2.13%	30.40	31.10	28.35	29.80	29.27	27.96	724,900
6/15/2021	+1.45 / +5.00%	28.90	31.00	27.00	30.45	29.20	28.57	1,867,800
6/14/2021	+0.40 / +1.40%	28.60	30.00	26.65	29.00	29.01	27.21	486,200
6/11/2021	+0.20 / +0.70%	28.40	28.90	28.20	28.60	28.54	26.83	381,600
6/10/2021	-0.80 / -2.74%	29.00	29.20	27.20	28.40	28.29	26.65	89,100
6/9/2021	-2.15 / -6.86%	31.50	32.00	29.20	29.20	29.94	27.40	262,400
6/8/2021	-0.40 / -1.25%	29.80	31.90	29.70	31.50	29.98	29.41	163,400
6/7/2021	-0.55 / -1.69%	32.45	32.60	30.20	31.90	32.45	29.79	227,400
6/4/2021	+0.15 / +0.46%	32.30	32.80	30.05	32.45	32.29	30.30	383,300
6/3/2021	+2.10 / +6.95%	30.10	32.30	30.10	32.30	30.20	30.16	1,383,600
6/2/2021	0.00 / 0.00%	30.10	30.50	29.90	30.20	30.21	28.20	378,300
6/1/2021	-0.80 / -2.58%	28.85	30.50	28.85	30.20	29.26	28.20	439,000
5/31/2021	-0.95 / -2.97%	32.30	32.30	30.00	31.00	30.88	28.95	936,300
5/28/2021	+2.05 / +6.86%	27.85	31.95	27.85	31.95	29.90	29.84	1,965,400
5/27/2021	-0.40 / -1.32%	30.70	30.70	28.20	29.90	29.02	27.92	852,700
5/26/2021	+1.95 / +6.88%	28.70	30.30	27.60	30.30	29.75	28.29	2,050,400
5/25/2021	+1.85 / +6.98%	26.50	28.35	25.90	28.35	26.50	26.47	1,922,100
5/24/2021	+0.70 / +2.71%	25.80	26.70	25.00	26.50	26.21	24.75	962,900
5/21/2021	+1.00 / +4.03%	24.80	25.80	24.20	25.80	25.37	24.09	1,042,500

<<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