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

Puyi Inc ADR (NQ: PUYI )

8.960 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 (%)
Aug 31, 2022 7.840 7.950 7.840 7.950 1,620 -0.13(-1.61%)
Aug 30, 2022 7.920 8.080 7.500 8.080 2,454 +0.10(+1.25%)
Aug 29, 2022 7.890 8.100 7.300 7.980 1,261 -0.12(-1.48%)
Aug 26, 2022 8.110 8.110 8.100 8.100 427 +0.09(+1.12%)
Aug 25, 2022 8.010 8.010 8.010 8.010 151 -0.04(-0.50%)
Aug 24, 2022 7.960 8.200 7.800 8.050 4,162 -0.06(-0.74%)
Aug 23, 2022 7.980 8.110 7.980 8.110 606 -0.09(-1.10%)
Aug 22, 2022 8.200 8.200 8.200 8.200 645 +0.00(+0.00%)
Aug 19, 2022 8.110 8.200 8.110 8.200 672 +0.00(+0.00%)
Aug 17, 2022 8.200 168 +0.00(+0.00%)
Aug 16, 2022 8.000 8.200 8.000 8.200 2,000 +0.05(+0.61%)
Aug 12, 2022 8.150 129 +0.00(+0.00%)
Aug 11, 2022 8.140 8.150 8.140 8.150 312 -0.10(-1.21%)
Aug 10, 2022 8.300 8.400 8.200 8.250 1,845 -0.15(-1.79%)
Aug 09, 2022 8.250 8.400 8.250 8.400 606 +0.15(+1.85%)
Aug 08, 2022 8.050 8.280 8.010 8.248 1,343 -0.15(-1.81%)
Aug 05, 2022 8.000 8.400 7.990 8.400 2,239 +0.40(+5.00%)
Aug 04, 2022 8.300 8.370 7.822 8.000 1,435 -0.28(-3.38%)
Aug 03, 2022 8.140 8.280 8.140 8.280 4,795 +0.08(+0.98%)
Aug 02, 2022 8.120 8.200 7.540 8.200 2,242 +0.00(+0.03%)
Aug 01, 2022 8.200 8.200 8.155 8.197 2,551 -0.05(-0.61%)
Jul 29, 2022 8.180 8.340 8.180 8.247 2,050 +0.09(+1.11%)
Jul 28, 2022 7.930 8.170 7.900 8.157 2,097 -0.06(-0.79%)
Jul 27, 2022 8.070 8.255 7.900 8.221 4,778 -0.13(-1.54%)
Jul 26, 2022 8.400 8.401 8.050 8.350 3,080 +0.10(+1.21%)
Jul 25, 2022 7.740 8.250 7.740 8.250 1,357 -0.01(-0.12%)
Jul 22, 2022 8.220 8.400 7.950 8.260 5,368 -0.12(-1.43%)
Jul 21, 2022 8.260 8.390 8.260 8.380 1,870 -0.01(-0.12%)
Jul 20, 2022 8.420 8.420 8.348 8.390 1,176 +0.31(+3.84%)
Jul 19, 2022 7.811 8.196 7.756 8.080 6,267 -0.22(-2.62%)
Jul 18, 2022 8.330 8.450 7.800 8.297 4,632 -0.04(-0.51%)
Jul 15, 2022 8.340 8.340 8.340 8.340 496 -0.04(-0.48%)
Jul 14, 2022 8.360 8.380 8.355 8.380 1,296 +0.00(+0.00%)
Jul 13, 2022 8.130 8.380 8.100 8.380 2,585 -0.07(-0.83%)
Jul 12, 2022 8.250 8.470 8.170 8.450 3,733 +0.22(+2.67%)
Jul 11, 2022 8.430 8.480 8.030 8.230 5,398 -0.24(-2.83%)
Jul 08, 2022 8.380 8.470 8.378 8.470 491 +0.00(+0.00%)
Jul 07, 2022 8.420 8.480 7.970 8.470 10,512 -0.01(-0.12%)
Jul 06, 2022 8.010 8.500 8.010 8.480 4,267 +0.36(+4.43%)
Jul 05, 2022 7.760 8.120 7.760 8.120 14,494 +0.30(+3.84%)
Jul 01, 2022 8.080 8.080 7.820 7.820 1,162 -0.30(-3.69%)
Jun 30, 2022 7.830 8.120 7.830 8.120 1,505 -0.05(-0.61%)
Jun 28, 2022 8.170 216 +0.10(+1.24%)
Jun 27, 2022 8.500 8.500 8.070 8.070 5,148 -0.42(-4.95%)
Jun 24, 2022 8.400 8.500 8.310 8.490 13,497 -0.01(-0.12%)
Jun 23, 2022 8.350 8.500 7.700 8.500 102,911 +0.22(+2.66%)
Jun 22, 2022 7.680 8.301 7.680 8.280 69,294 +0.72(+9.52%)
Jun 21, 2022 7.700 8.000 7.500 7.560 18,465 -0.52(-6.44%)
Jun 17, 2022 7.490 8.200 7.490 8.080 50,403 +0.59(+7.88%)
Jun 16, 2022 7.415 7.666 7.415 7.490 1,053 -0.01(-0.13%)
Jun 15, 2022 7.500 7.640 7.404 7.500 1,628 -0.14(-1.83%)
Jun 14, 2022 7.750 7.750 7.640 7.640 1,307 +0.13(+1.73%)
Jun 13, 2022 7.380 7.790 7.002 7.510 3,076 -0.28(-3.59%)
Jun 10, 2022 7.830 7.830 7.780 7.790 775 -0.08(-1.02%)
Jun 09, 2022 7.600 7.870 7.600 7.870 979 +0.27(+3.55%)
Jun 08, 2022 7.600 7.600 7.598 7.600 359 -0.20(-2.56%)
Jun 07, 2022 7.570 7.800 7.570 7.800 3,626 +0.21(+2.77%)
Jun 06, 2022 7.700 7.700 7.290 7.590 5,819 -0.13(-1.68%)
Jun 03, 2022 7.600 7.750 7.200 7.720 6,464 -0.17(-2.15%)
Jun 02, 2022 7.580 7.890 7.580 7.890 3,725 +0.18(+2.33%)
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.