Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/12/2024	+0.14 / +2.70%	5.14	5.44	5.14	5.32	5.29	5.32	660,200
8/9/2024	+0.05 / +0.97%	5.20	5.24	5.14	5.18	5.20	5.18	297,500
8/8/2024	+0.02 / +0.39%	5.16	5.25	5.10	5.13	5.16	5.13	824,400
8/7/2024	-0.01 / -0.20%	5.12	5.19	5.07	5.11	5.14	5.11	459,600
8/6/2024	+0.11 / +2.20%	5.03	5.16	5.03	5.12	5.08	5.12	521,500
8/5/2024	-0.09 / -1.76%	5.03	5.17	4.90	5.01	5.06	5.01	924,900
8/2/2024	+0.01 / +0.20%	5.30	5.30	5.06	5.10	5.14	5.10	1,017,900
8/1/2024	-0.13 / -2.49%	5.10	5.27	5.07	5.09	5.13	5.09	864,500
7/31/2024	-0.20 / -3.69%	5.28	5.37	5.20	5.22	5.25	5.22	930,900
7/30/2024	-0.30 / -5.24%	5.82	5.82	5.42	5.42	5.59	5.42	645,800
7/29/2024	+0.07 / +1.24%	5.66	5.79	5.66	5.72	5.72	5.72	413,400
7/26/2024	+0.22 / +4.05%	5.35	5.69	5.16	5.65	5.31	5.65	1,234,900
7/25/2024	-0.22 / -3.89%	5.53	5.65	5.42	5.43	5.52	5.43	941,400
7/24/2024	-0.15 / -2.59%	5.75	5.80	5.59	5.65	5.68	5.65	972,700
7/23/2024	-0.30 / -4.92%	6.08	6.20	5.80	5.80	6.01	5.80	1,325,100
7/22/2024	-0.08 / -1.29%	6.15	6.30	6.00	6.10	6.11	6.10	605,300
7/19/2024	-0.02 / -0.32%	6.20	6.25	6.10	6.18	6.16	6.18	585,500
7/18/2024	+0.14 / +2.31%	6.07	6.30	6.06	6.20	6.17	6.20	1,072,300
7/17/2024	-0.42 / -6.48%	6.49	6.49	6.03	6.06	6.24	6.06	1,488,400
7/16/2024	-0.15 / -2.26%	6.65	6.65	6.48	6.48	6.53	6.48	1,078,400
7/15/2024	+0.33 / +5.24%	6.65	6.70	6.41	6.63	6.60	6.63	1,912,100
7/12/2024	-0.03 / -0.47%	6.35	6.40	6.30	6.30	6.36	6.30	428,600
7/11/2024	-0.02 / -0.31%	6.49	6.49	6.32	6.33	6.36	6.33	345,200
7/10/2024	-0.15 / -2.31%	6.60	6.60	6.35	6.35	6.43	6.35	494,800
7/9/2024	+0.02 / +0.31%	6.53	6.56	6.40	6.50	6.47	6.50	669,400
7/8/2024	+0.28 / +4.52%	6.19	6.60	6.19	6.48	6.37	6.48	1,022,900
7/5/2024	-0.10 / -1.59%	6.30	6.30	6.15	6.20	6.21	6.20	682,400
7/4/2024	-0.04 / -0.63%	6.25	6.42	6.25	6.30	6.32	6.30	579,100
7/3/2024	-0.02 / -0.31%	6.50	6.50	6.32	6.34	6.36	6.34	517,900
7/2/2024	+0.04 / +0.63%	6.32	6.41	6.32	6.36	6.37	6.36	351,700

<<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