Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Puyi Inc ADR (NQ: PUYI )

N/A UNCHANGED
Last Price Updated: 3:58 PM EDT, Mar 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 6.330 7.260 6.200 7.260 12,199 +0.51(+7.56%)
Oct 30, 2023 5.750 6.779 5.450 6.750 18,270 +0.76(+12.69%)
Oct 27, 2023 5.870 6.000 5.870 5.990 5,315 +0.12(+2.04%)
Oct 26, 2023 5.830 5.880 5.800 5.870 78,625 +0.10(+1.73%)
Oct 25, 2023 5.750 5.850 5.600 5.770 13,582 +0.03(+0.58%)
Oct 24, 2023 5.683 5.900 5.350 5.737 93,336 -0.02(-0.36%)
Oct 23, 2023 5.732 5.780 5.620 5.758 6,634 +0.16(+2.81%)
Oct 20, 2023 5.515 5.780 5.515 5.600 2,509 -0.10(-1.75%)
Oct 19, 2023 5.680 5.920 5.510 5.700 6,550 +0.18(+3.26%)
Oct 18, 2023 5.677 5.936 5.314 5.520 22,443 -0.28(-4.83%)
Oct 17, 2023 5.650 5.800 5.550 5.800 17,254 +0.12(+2.11%)
Oct 16, 2023 5.680 5.680 5.500 5.680 5,248 +0.46(+8.81%)
Oct 13, 2023 5.470 5.762 5.220 5.220 10,239 -0.51(-8.90%)
Oct 12, 2023 5.265 5.779 5.160 5.730 16,040 +0.23(+4.18%)
Oct 11, 2023 5.520 5.900 5.400 5.500 9,261 +0.00(+0.00%)
Oct 10, 2023 5.120 5.507 5.070 5.500 9,614 +0.10(+1.85%)
Oct 09, 2023 5.489 5.500 5.255 5.400 1,509 +0.03(+0.56%)
Oct 03, 2023 5.370 12 -0.13(-2.36%)
Sep 26, 2023 5.500 30 +0.31(+5.97%)
Sep 25, 2023 4.530 5.550 4.950 5.190 1,869 +0.12(+2.37%)
Sep 22, 2023 5.070 5.070 5.070 5.070 402 -0.06(-1.17%)
Sep 14, 2023 5.130 8 -0.10(-1.91%)
Sep 12, 2023 5.230 124 -0.47(-8.25%)
Sep 11, 2023 5.200 5.690 5.200 5.700 6,185 -0.05(-0.87%)
Sep 08, 2023 5.630 5.750 5.100 5.750 2,182 +0.00(+0.00%)
Sep 07, 2023 5.240 5.750 4.830 5.750 1,081 +0.21(+3.79%)
Sep 06, 2023 5.540 5.540 5.540 5.540 409 -0.36(-6.10%)
Sep 05, 2023 5.140 5.900 5.140 5.900 1,511 +0.76(+14.79%)
Sep 01, 2023 5.430 5.930 5.010 5.140 1,557 +0.09(+1.78%)
Aug 31, 2023 5.050 5.530 5.050 5.050 1,524 -0.85(-14.41%)
Aug 30, 2023 5.730 5.900 5.730 5.900 565 +0.50(+9.26%)
Aug 29, 2023 5.420 5.420 5.400 5.400 522 -0.70(-11.48%)
Aug 24, 2023 6.100 94 +0.27(+4.63%)
Aug 21, 2023 5.830 56 +0.34(+6.19%)
Aug 14, 2023 5.490 3 +0.13(+2.43%)
Aug 10, 2023 5.360 39 -0.34(-5.96%)
Aug 09, 2023 6.250 6.270 5.700 5.700 1,842 -0.90(-13.64%)
Aug 03, 2023 6.600 3 +0.92(+16.30%)
Aug 02, 2023 5.675 5.675 5.675 5.675 170 -0.31(-5.10%)
Jul 25, 2023 5.980 89 -0.22(-3.55%)
Jul 24, 2023 6.340 6.495 5.750 6.200 3,254 +0.20(+3.34%)
Jul 21, 2023 6.000 6.000 6.000 6.000 2,022 -0.70(-10.45%)
Jul 17, 2023 6.700 9 +0.52(+8.43%)
Jul 14, 2023 6.140 6.198 5.800 6.179 998 -0.02(-0.34%)
Jul 13, 2023 6.160 6.570 6.100 6.200 1,867 +0.00(+0.00%)
Jul 12, 2023 6.580 6.580 6.200 6.200 549 +0.10(+1.64%)
Jul 10, 2023 6.100 145 -0.63(-9.36%)
Jul 06, 2023 6.730 133 +0.38(+5.98%)
Jul 05, 2023 6.120 6.350 6.020 6.350 1,359 -0.38(-5.65%)
Jul 03, 2023 5.905 6.730 5.900 6.730 15,645 -0.25(-3.58%)
Jun 30, 2023 6.990 7.000 6.430 6.980 7,136 -0.01(-0.14%)
Jun 29, 2023 6.210 6.990 6.210 6.990 8,563 +0.76(+12.20%)
Jun 28, 2023 5.690 6.480 5.146 6.230 6,822 +0.63(+11.25%)
Jun 27, 2023 5.110 5.600 4.800 5.600 7,366 +0.50(+9.80%)
Jun 23, 2023 5.100 258 -0.55(-9.73%)
Jun 22, 2023 5.260 5.700 5.260 5.650 1,101 +0.85(+17.71%)
Jun 20, 2023 4.800 6 +0.10(+2.13%)
Jun 14, 2023 4.700 7 +0.05(+1.08%)
Jun 13, 2023 5.100 5.100 4.440 4.650 4,995 -0.35(-7.00%)
Jun 08, 2023 5.000 1,271 -0.53(-9.58%)
Jun 07, 2023 5.530 5.530 5.530 5.530 185 +0.46(+9.07%)
May 31, 2023 5.070 13 -0.58(-10.27%)
May 30, 2023 5.650 5.650 5.650 5.650 425 +0.06(+1.07%)
May 26, 2023 5.590 5.590 5.560 5.590 421 +0.00(+0.00%)
May 25, 2023 5.400 5.620 5.060 5.590 1,712 +0.45(+8.75%)
May 22, 2023 5.140 3 -0.36(-6.55%)
May 18, 2023 5.500 19 -0.07(-1.26%)
May 16, 2023 5.570 1 +0.24(+4.50%)
May 12, 2023 5.330 30 -0.18(-3.27%)
May 10, 2023 5.510 17 +0.02(+0.36%)
May 09, 2023 5.280 5.510 5.280 5.490 1,609 +0.10(+1.86%)
May 08, 2023 5.133 5.390 5.133 5.390 438 -0.18(-3.23%)
May 05, 2023 5.280 5.570 5.280 5.570 684 +0.13(+2.39%)
May 04, 2023 5.540 5.540 5.440 5.440 1,931 +0.14(+2.64%)
May 03, 2023 5.330 5.330 5.300 5.300 3,526 -0.20(-3.64%)
May 02, 2023 5.490 5.500 5.070 5.500 20,801 +0.09(+1.76%)
May 01, 2023 5.470 5.470 5.405 5.405 1,133 +0.04(+0.84%)
Apr 26, 2023 5.360 4 -0.24(-4.29%)
Apr 25, 2023 5.430 5.600 5.430 5.600 1,096 +0.21(+3.90%)
Apr 24, 2023 5.390 5.390 5.390 5.390 202 -0.22(-3.92%)
Apr 21, 2023 5.610 5.610 5.610 5.610 114 -0.04(-0.71%)
Apr 19, 2023 5.650 24 +0.00(+0.00%)
Apr 18, 2023 5.540 5.650 5.540 5.650 401 +0.11(+2.01%)
Apr 17, 2023 5.140 5.590 5.140 5.539 2,261 -0.23(-4.01%)
Apr 13, 2023 5.770 157 +0.65(+12.70%)
Apr 12, 2023 5.120 5.120 5.120 5.120 180 -0.01(-0.19%)
Apr 10, 2023 5.130 104 -0.07(-1.35%)
Apr 06, 2023 5.490 5.490 5.200 5.200 860 -0.30(-5.45%)
Apr 05, 2023 5.503 5.503 5.500 5.500 393 +0.00(+0.00%)
Apr 04, 2023 5.500 5.500 5.500 5.500 129 -0.26(-4.50%)
Apr 03, 2023 5.800 5.800 5.759 5.759 699 +0.15(+2.66%)
Mar 31, 2023 5.589 5.610 5.589 5.610 712 +0.03(+0.54%)
Mar 30, 2023 5.550 5.580 5.550 5.580 846 -0.39(-6.61%)
Mar 29, 2023 5.940 5.994 5.940 5.975 3,633 +0.34(+6.11%)
Mar 28, 2023 5.770 7.270 5.070 5.631 23,328 -0.87(-13.40%)
Mar 27, 2023 5.500 6.503 5.500 6.503 1,216 -0.17(-2.51%)
Mar 23, 2023 6.670 774 -0.40(-5.66%)
Mar 22, 2023 6.940 7.400 6.940 7.070 1,452 -0.11(-1.53%)
Mar 21, 2023 7.060 7.180 6.800 7.180 4,840 +1.06(+17.32%)
Mar 20, 2023 5.660 6.120 5.630 6.120 3,404 +0.82(+15.47%)
Mar 14, 2023 5.300 11 +0.31(+6.21%)
Mar 13, 2023 5.030 5.391 4.890 4.990 3,909 -0.73(-12.77%)
Mar 10, 2023 5.500 5.880 5.500 5.721 3,447 +0.17(+3.08%)
Mar 09, 2023 5.600 5.600 5.550 5.550 1,066 -0.45(-7.50%)
Mar 08, 2023 6.000 6.000 6.000 6.000 542 +0.00(+0.00%)
Mar 06, 2023 6.000 17 +0.08(+1.35%)
Mar 03, 2023 6.100 6.100 5.920 5.920 1,076 -0.08(-1.33%)
Mar 02, 2023 6.000 6.500 5.760 6.000 11,256 -0.18(-2.91%)
Mar 01, 2023 8.100 9.630 5.795 6.180 43,654 -1.03(-14.29%)
Feb 28, 2023 7.210 7.210 7.210 7.210 1,137 +1.06(+17.24%)
Feb 27, 2023 6.680 6.680 6.150 6.150 340 -0.30(-4.65%)
Feb 24, 2023 6.270 6.450 6.270 6.450 704 +0.20(+3.20%)
Feb 23, 2023 6.170 6.250 6.170 6.250 524 +0.12(+1.96%)
Feb 22, 2023 6.130 6.130 6.130 6.130 201 -0.37(-5.69%)
Feb 21, 2023 6.500 6.500 6.480 6.500 961 -0.07(-1.07%)
Feb 16, 2023 6.570 0 +0.40(+6.48%)
Feb 15, 2023 6.170 6.170 6.170 6.170 280 +0.00(+0.00%)
Feb 14, 2023 6.170 6.170 6.170 6.170 102 +0.03(+0.49%)
Feb 10, 2023 6.140 4 -0.12(-1.92%)
Feb 02, 2023 6.260 4 -0.17(-2.64%)
Feb 01, 2023 6.430 6.430 6.430 6.430 166 -0.12(-1.83%)
Jan 31, 2023 6.550 6.550 6.550 6.550 1,120 -0.11(-1.65%)
Jan 30, 2023 6.650 6.660 6.650 6.660 578 +0.26(+4.06%)
Jan 23, 2023 6.400 6 +0.30(+4.96%)
Jan 20, 2023 6.600 6.600 6.097 6.097 1,619 -0.36(-5.61%)
Jan 19, 2023 6.460 6.460 6.460 6.460 222 -0.38(-5.59%)
Jan 12, 2023 6.843 21 +0.32(+4.95%)
Jan 11, 2023 6.910 6.910 6.500 6.520 1,299 -0.42(-6.05%)
Jan 09, 2023 6.940 98 -0.36(-4.93%)
Jan 06, 2023 7.300 7.300 7.300 7.300 188 -0.34(-4.45%)
Jan 04, 2023 7.640 55 +0.00(+0.00%)
Dec 28, 2022 7.640 5 -0.00(-0.02%)
Dec 27, 2022 7.670 7.670 7.641 7.641 755 +0.63(+9.00%)
Dec 23, 2022 7.380 7.700 7.010 7.010 1,175 -0.00(-0.00%)
Dec 22, 2022 7.720 7.720 7.010 7.010 203 -0.71(-9.20%)
Dec 21, 2022 7.730 7.760 7.720 7.720 506 +0.26(+3.49%)
Dec 15, 2022 7.460 2 +0.09(+1.22%)
Dec 13, 2022 7.370 52 +0.05(+0.68%)
Dec 09, 2022 7.320 11 +0.23(+3.24%)
Dec 08, 2022 7.070 7.100 7.070 7.090 5,001 +0.00(+0.00%)
Dec 07, 2022 7.080 7.090 7.050 7.090 3,650 +0.04(+0.57%)
Dec 06, 2022 7.050 7.050 7.050 7.050 202 -0.11(-1.54%)
Dec 05, 2022 6.800 7.390 6.800 7.160 2,040 +0.10(+1.42%)
Dec 01, 2022 7.060 9 +0.00(+0.00%)
Nov 30, 2022 7.480 7.480 7.060 7.060 647 -0.44(-5.87%)
Nov 25, 2022 7.500 62 -0.21(-2.72%)
Nov 23, 2022 7.410 7.920 6.940 7.710 3,782 -0.09(-1.15%)
Nov 21, 2022 7.800 7 +0.29(+3.86%)
Nov 18, 2022 7.510 7.510 7.510 7.510 164 -0.27(-3.47%)
Nov 17, 2022 7.280 7.780 7.280 7.780 611 +0.29(+3.87%)
Nov 16, 2022 7.780 7.780 7.390 7.490 8,387 -0.28(-3.61%)
Nov 15, 2022 7.070 7.771 7.070 7.771 5,014 -0.18(-2.26%)
Nov 14, 2022 7.770 7.950 7.770 7.950 6,464 +0.71(+9.81%)
Nov 11, 2022 7.140 7.240 7.140 7.240 8,880 +0.24(+3.43%)
Nov 10, 2022 6.850 7.000 6.830 7.000 2,531 +0.15(+2.19%)
Nov 09, 2022 6.650 6.880 6.600 6.850 2,730 -0.12(-1.72%)
Nov 08, 2022 7.010 7.010 6.970 6.970 307 -0.13(-1.83%)
Nov 07, 2022 7.230 7.230 6.650 7.100 1,106 +0.49(+7.41%)
Nov 04, 2022 6.603 6.613 6.600 6.610 4,003 +0.01(+0.15%)
Nov 03, 2022 6.250 6.600 6.210 6.600 602 -0.04(-0.60%)
Nov 02, 2022 6.640 6.640 6.640 6.640 329 +0.49(+7.97%)
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.