Indicators

Puxin Ltd ADR (NY: NEW )

N/A UNCHANGED

Last Price Updated: 7:00 PM EDT, May 3, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	7.180	7.410	6.660	7.090	1,088,400	-0.04(-0.56%)
Feb 25, 2021	7.560	7.730	7.000	7.130	543,815	-0.58(-7.52%)
Feb 24, 2021	7.430	7.775	7.310	7.710	340,707	+0.28(+3.77%)
Feb 23, 2021	8.010	8.130	7.240	7.430	408,051	-0.59(-7.36%)
Feb 22, 2021	8.560	9.090	8.010	8.020	500,706	-0.48(-5.65%)
Feb 19, 2021	8.320	9.170	8.320	8.500	1,026,100	+0.10(+1.19%)
Feb 18, 2021	8.810	8.810	8.290	8.400	708,472	-0.41(-4.65%)
Feb 17, 2021	8.490	9.080	8.480	8.810	1,244,634	+0.32(+3.77%)
Feb 16, 2021	8.180	8.780	8.180	8.490	795,848	+0.46(+5.73%)
Feb 12, 2021	7.810	8.180	7.700	8.030	946,500	+0.35(+4.56%)
Feb 11, 2021	7.490	8.100	7.310	7.680	844,040	+0.17(+2.26%)
Feb 10, 2021	7.990	7.990	7.350	7.510	1,056,467	-0.25(-3.22%)
Feb 09, 2021	6.990	7.860	6.950	7.760	1,022,916	+0.84(+12.14%)
Feb 08, 2021	7.060	7.330	6.910	6.920	661,268	-0.12(-1.70%)
Feb 05, 2021	7.290	7.290	6.825	7.040	908,100	+0.19(+2.77%)
Feb 04, 2021	6.790	7.090	6.600	6.850	336,688	+0.29(+4.42%)
Feb 03, 2021	6.900	7.200	6.500	6.560	769,026	-0.29(-4.23%)
Feb 02, 2021	6.760	7.050	6.500	6.850	501,973	+0.25(+3.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.