Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/26/2024	+0.03 / +0.56%	5.42	5.42	5.37	5.40	5.39	5.40	254,600
8/23/2024	+0.01 / +0.19%	5.37	5.49	5.35	5.37	5.40	5.37	487,400
8/22/2024	-0.08 / -1.47%	5.42	5.42	5.31	5.36	5.36	5.36	524,200
8/21/2024	-0.03 / -0.55%	5.42	5.50	5.40	5.44	5.44	5.44	404,900
8/20/2024	+0.03 / +0.55%	5.44	5.60	5.44	5.47	5.53	5.47	515,700
8/19/2024	+0.16 / +3.03%	5.50	5.59	5.38	5.44	5.46	5.44	450,600
8/16/2024	+0.18 / +3.53%	5.10	5.35	5.10	5.28	5.25	5.28	587,300
8/15/2024	-0.11 / -2.11%	5.21	5.25	5.10	5.10	5.16	5.10	431,900
8/14/2024	-0.11 / -2.07%	5.39	5.39	5.20	5.21	5.27	5.21	457,800
8/13/2024	0.00 / 0.00%	5.40	5.40	5.29	5.32	5.34	5.32	371,200
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

<<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