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 (%)
Mar 15, 2024 8.960 0 +2.27(+33.93%)
Mar 14, 2024 8.500 8.500 6.630 6.690 14,092 -1.86(-21.75%)
Mar 13, 2024 9.610 9.700 8.550 8.550 6,900 -1.04(-10.84%)
Mar 12, 2024 9.500 9.690 9.500 9.590 9,808 +0.08(+0.83%)
Mar 11, 2024 9.615 9.615 9.450 9.511 6,892 +0.13(+1.39%)
Mar 08, 2024 9.340 9.500 9.010 9.380 10,047 +0.38(+4.22%)
Mar 07, 2024 8.200 9.000 8.125 9.000 4,799 +1.00(+12.50%)
Mar 06, 2024 8.000 8.015 7.750 8.000 9,678 +0.35(+4.57%)
Mar 05, 2024 7.770 7.770 7.650 7.650 1,657 +0.03(+0.33%)
Mar 04, 2024 7.640 7.640 7.625 7.625 1,303 +0.04(+0.46%)
Mar 01, 2024 7.760 7.780 7.570 7.590 2,290 +0.18(+2.50%)
Feb 29, 2024 7.500 7.500 7.405 7.405 3,368 +0.41(+5.79%)
Feb 28, 2024 7.390 7.400 7.000 7.000 2,147 -0.30(-4.11%)
Feb 27, 2024 7.300 7.300 7.000 7.300 7,239 +0.29(+4.14%)
Feb 26, 2024 7.290 7.290 6.990 7.010 6,877 -0.09(-1.27%)
Feb 23, 2024 6.990 7.100 6.990 7.100 3,472 +0.20(+2.90%)
Feb 22, 2024 6.900 7.000 6.900 6.900 5,254 +0.03(+0.43%)
Feb 21, 2024 6.910 6.990 6.710 6.870 5,190 +0.09(+1.33%)
Feb 20, 2024 6.960 6.960 6.510 6.780 12,295 +0.52(+8.31%)
Feb 16, 2024 5.930 6.260 5.930 6.260 908 -0.24(-3.69%)
Feb 14, 2024 6.500 39 +0.51(+8.51%)
Feb 09, 2024 5.990 62 +0.01(+0.17%)
Feb 08, 2024 5.980 5.980 5.980 5.980 120 +0.00(+0.04%)
Feb 07, 2024 5.978 5.978 5.978 5.978 684 -0.31(-4.97%)
Feb 06, 2024 6.340 6.340 6.010 6.290 1,985 -0.01(-0.16%)
Feb 05, 2024 6.250 6.490 6.010 6.300 3,001 +0.05(+0.80%)
Feb 02, 2024 6.000 6.250 5.500 6.250 8,105 +0.35(+5.93%)
Feb 01, 2024 5.865 5.900 5.865 5.900 717 +0.39(+7.08%)
Jan 31, 2024 5.670 5.940 5.510 5.510 3,614 -0.29(-5.00%)
Jan 30, 2024 5.555 5.890 5.555 5.800 928 -0.11(-1.86%)
Jan 29, 2024 5.720 5.910 5.680 5.910 1,701 -0.01(-0.17%)
Jan 26, 2024 5.718 5.920 5.718 5.920 4,340 +0.13(+2.25%)
Jan 25, 2024 5.930 5.930 5.400 5.790 2,879 -0.14(-2.36%)
Jan 23, 2024 5.930 7 +0.14(+2.51%)
Jan 19, 2024 5.785 25 -0.21(-3.42%)
Jan 18, 2024 5.560 5.990 5.500 5.990 1,752 +0.14(+2.39%)
Jan 17, 2024 5.740 5.930 5.740 5.850 1,255 -0.04(-0.76%)
Jan 16, 2024 5.650 5.950 5.500 5.895 10,470 +0.09(+1.64%)
Jan 12, 2024 5.560 6.100 5.560 5.800 24,450 -0.20(-3.33%)
Jan 11, 2024 5.870 6.000 5.760 6.000 4,680 -0.02(-0.33%)
Jan 10, 2024 6.040 6.040 6.020 6.020 721 -0.01(-0.17%)
Jan 09, 2024 5.650 6.100 5.510 6.030 8,335 -0.18(-2.87%)
Jan 08, 2024 5.700 6.310 5.700 6.208 17,508 +0.23(+3.81%)
Jan 05, 2024 5.050 6.236 4.940 5.980 12,215 +0.32(+5.65%)
Jan 04, 2024 5.610 5.670 5.540 5.660 69,749 -0.01(-0.18%)
Jan 03, 2024 5.500 5.670 5.460 5.670 6,671 +0.00(+0.00%)
Jan 02, 2024 5.850 5.850 5.300 5.670 16,624 -0.50(-8.10%)
Dec 29, 2023 6.500 6.500 5.720 6.170 22,356 -0.33(-5.08%)
Dec 28, 2023 5.930 6.500 5.450 6.500 55,340 +0.62(+10.54%)
Dec 27, 2023 4.830 6.080 4.728 5.880 127,800 +1.88(+47.00%)
Dec 26, 2023 4.096 4.096 3.820 4.000 14,899 +0.10(+2.56%)
Dec 22, 2023 4.120 4.148 3.740 3.900 16,746 +0.12(+3.17%)
Dec 21, 2023 3.780 3.800 3.760 3.780 3,797 +0.13(+3.56%)
Dec 20, 2023 3.070 3.770 3.070 3.650 11,512 +0.73(+25.00%)
Dec 19, 2023 2.980 2.980 2.920 2.920 2,840 +0.02(+0.69%)
Dec 18, 2023 2.690 2.970 2.679 2.900 7,515 +0.38(+15.08%)
Dec 15, 2023 2.530 2.600 2.400 2.520 8,733 +0.27(+12.00%)
Dec 14, 2023 2.310 2.570 2.250 2.250 4,286 -0.06(-2.39%)
Dec 13, 2023 2.310 2.305 2.305 2.305 290 +0.01(+0.22%)
Dec 12, 2023 2.480 2.480 1.956 2.300 13,466 -0.09(-3.58%)
Dec 11, 2023 2.230 2.860 2.230 2.385 6,305 +0.23(+10.43%)
Dec 08, 2023 2.400 2.490 2.093 2.160 13,729 -0.38(-14.96%)
Dec 07, 2023 3.100 3.100 2.100 2.540 35,501 -0.83(-24.54%)
Dec 05, 2023 3.366 392 +0.06(+1.69%)
Dec 04, 2023 3.400 3.400 3.310 3.310 1,111 +0.06(+1.83%)
Dec 01, 2023 3.510 3.510 3.240 3.251 7,097 -0.25(-7.13%)
Nov 30, 2023 3.550 3.780 3.500 3.500 6,372 -0.10(-2.79%)
Nov 29, 2023 3.510 3.830 3.190 3.601 14,442 -0.19(-5.00%)
Nov 27, 2023 3.790 358 -0.26(-6.49%)
Nov 24, 2023 4.190 4.220 3.950 4.053 30,576 -0.46(-10.13%)
Nov 22, 2023 4.500 4.570 4.290 4.510 8,415 -0.00(-0.04%)
Nov 21, 2023 4.860 4.890 4.512 4.512 5,642 -0.25(-5.22%)
Nov 20, 2023 4.680 4.940 4.680 4.760 14,987 +0.17(+3.70%)
Nov 17, 2023 5.020 5.020 4.590 4.590 16,541 -0.19(-3.97%)
Nov 16, 2023 4.950 5.050 4.780 4.780 9,810 -0.12(-2.45%)
Nov 15, 2023 4.770 5.000 4.710 4.900 1,948 +0.25(+5.38%)
Nov 14, 2023 4.250 4.650 4.250 4.650 808 +0.20(+4.49%)
Nov 13, 2023 4.250 4.450 4.250 4.450 601 +0.06(+1.37%)
Nov 10, 2023 4.660 4.660 4.280 4.390 3,266 -0.16(-3.59%)
Nov 09, 2023 4.600 4.860 4.200 4.554 17,344 -0.20(-4.13%)
Nov 08, 2023 4.780 4.938 4.680 4.750 4,131 -0.14(-2.86%)
Nov 07, 2023 4.760 4.990 4.750 4.890 16,568 -0.13(-2.59%)
Nov 06, 2023 5.360 5.360 5.000 5.020 7,711 -0.02(-0.38%)
Nov 03, 2023 5.310 5.950 4.800 5.039 133,885 -1.07(-17.53%)
Nov 02, 2023 6.100 6.800 5.790 6.110 119,934 -0.04(-0.65%)
Nov 01, 2023 5.390 6.600 4.560 6.150 94,970 -1.11(-15.29%)
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 5.700 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 -0.69(-12.80%)
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%)
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.