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 (%)
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%)
Nov 01, 2022 6.330 6.400 6.150 6.150 976 -0.20(-3.15%)
Oct 31, 2022 6.250 6.350 6.250 6.350 667 +0.16(+2.58%)
Oct 28, 2022 6.180 6.190 6.180 6.190 453 +0.14(+2.31%)
Oct 27, 2022 6.050 6.050 6.050 6.050 637 -0.40(-6.20%)
Oct 26, 2022 6.200 6.450 6.200 6.450 351 +0.19(+3.04%)
Oct 25, 2022 6.260 6.260 6.260 6.260 541 -0.20(-3.10%)
Oct 24, 2022 6.540 6.540 6.332 6.460 738 -0.23(-3.44%)
Oct 21, 2022 6.210 6.700 6.210 6.690 1,425 -0.07(-1.04%)
Oct 19, 2022 6.760 45 +0.23(+3.52%)
Oct 18, 2022 6.890 7.100 6.500 6.530 2,075 -0.02(-0.31%)
Oct 17, 2022 6.570 6.590 6.540 6.550 665 -0.02(-0.30%)
Oct 14, 2022 6.570 6.800 6.570 6.570 331 -0.47(-6.68%)
Oct 13, 2022 7.040 7.040 7.040 7.040 221 -0.11(-1.54%)
Oct 12, 2022 7.150 7.150 7.100 7.150 1,088 -0.10(-1.38%)
Oct 11, 2022 7.280 7.280 7.250 7.250 347 -0.04(-0.55%)
Oct 10, 2022 7.290 7.290 7.290 7.290 480 -0.10(-1.35%)
Oct 07, 2022 7.100 7.390 7.100 7.390 881 -0.11(-1.47%)
Oct 06, 2022 7.180 7.500 7.180 7.500 403 +0.05(+0.67%)
Oct 04, 2022 7.450 14 +0.14(+1.92%)
Oct 03, 2022 7.330 7.330 7.310 7.310 671 -0.03(-0.41%)
Sep 30, 2022 7.340 7.340 7.340 7.340 210 -0.06(-0.81%)
Sep 29, 2022 7.500 7.500 7.110 7.400 1,841 +0.00(+0.00%)
Sep 28, 2022 7.060 7.500 7.060 7.400 3,165 -0.10(-1.33%)
Sep 27, 2022 7.450 7.540 7.450 7.500 2,047 +0.20(+2.74%)
Sep 26, 2022 7.500 7.500 7.300 7.300 1,043 +0.12(+1.67%)
Sep 22, 2022 7.180 108 -0.02(-0.28%)
Sep 21, 2022 7.200 7.200 7.200 7.200 364 -0.08(-1.10%)
Sep 20, 2022 6.780 7.350 6.780 7.280 1,082 -0.07(-0.95%)
Sep 19, 2022 7.100 7.350 7.100 7.350 1,662 -0.11(-1.46%)
Sep 16, 2022 7.449 7.500 7.449 7.459 2,527 -0.24(-3.13%)
Sep 15, 2022 7.500 7.700 7.500 7.700 1,277 -0.20(-2.53%)
Sep 14, 2022 7.821 7.900 7.821 7.900 389 +0.10(+1.28%)
Sep 13, 2022 7.950 7.950 7.680 7.800 1,746 -0.09(-1.19%)
Sep 12, 2022 7.950 7.950 7.640 7.894 2,210 +0.24(+3.19%)
Sep 09, 2022 7.950 8.000 7.640 7.650 1,929 -0.30(-3.77%)
Sep 08, 2022 7.937 7.950 7.937 7.950 891 -0.12(-1.49%)
Sep 07, 2022 8.080 8.080 7.800 8.070 1,746 +0.04(+0.50%)
Sep 06, 2022 7.820 8.030 7.600 8.030 4,349 +0.01(+0.17%)
Sep 02, 2022 8.060 8.060 7.800 8.016 1,593 -0.04(-0.55%)
Sep 01, 2022 7.920 8.080 7.920 8.060 5,006 +0.11(+1.38%)
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%)
Jun 01, 2022 7.910 7.910 7.520 7.710 1,819 -0.27(-3.38%)
May 31, 2022 7.530 7.980 7.280 7.980 10,754 +0.49(+6.54%)
May 27, 2022 7.970 7.980 7.260 7.490 19,908 -0.01(-0.13%)
May 26, 2022 7.090 7.660 7.090 7.500 31,945 +0.31(+4.31%)
May 25, 2022 7.050 7.190 6.970 7.190 4,680 +0.02(+0.28%)
May 24, 2022 7.300 7.300 6.910 7.170 9,819 -0.19(-2.58%)
May 23, 2022 7.760 7.760 7.268 7.360 6,308 -0.06(-0.81%)
May 20, 2022 7.280 7.430 7.000 7.420 14,273 -0.08(-1.07%)
May 19, 2022 6.790 7.500 6.790 7.500 11,893 +0.50(+7.14%)
May 18, 2022 8.360 8.360 6.670 7.000 146,225 -0.01(-0.14%)
May 17, 2022 6.900 7.010 6.660 7.010 24,295 +0.32(+4.78%)
May 16, 2022 5.950 6.690 5.948 6.690 7,278 +0.85(+14.55%)
May 13, 2022 5.910 5.910 5.520 5.840 5,968 -0.24(-3.95%)
May 12, 2022 6.130 6.130 5.590 6.080 916 -0.12(-1.94%)
May 11, 2022 5.700 6.200 5.370 6.200 16,504 +0.41(+7.08%)
May 10, 2022 5.670 5.790 5.650 5.790 581 -0.21(-3.50%)
May 09, 2022 5.930 6.000 5.930 6.000 1,160 -0.12(-1.96%)
May 06, 2022 5.670 6.120 5.670 6.120 907 +0.22(+3.73%)
May 05, 2022 5.370 5.900 5.120 5.900 3,729 -0.11(-1.83%)
May 04, 2022 5.359 6.081 5.350 6.010 21,673 +0.56(+10.28%)
May 03, 2022 4.760 5.500 4.380 5.450 19,025 +0.44(+8.78%)
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.