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

Puxin Ltd ADR (NY: NEW )

1.360 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 3, 2022 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 (%)
Jul 31, 2020 10.78 11.16 10.54 10.93 303,200 +0.08(+0.74%)
Jul 30, 2020 10.47 11.14 9.740 10.85 388,386 +0.32(+3.04%)
Jul 29, 2020 11.13 11.69 10.48 10.53 362,020 -0.69(-6.15%)
Jul 28, 2020 10.15 11.39 10.15 11.22 558,982 +0.79(+7.57%)
Jul 27, 2020 10.52 11.10 10.31 10.43 315,693 -0.08(-0.76%)
Jul 24, 2020 11.04 11.07 10.31 10.51 573,000 -0.96(-8.37%)
Jul 23, 2020 10.91 11.58 10.81 11.47 707,804 +0.48(+4.37%)
Jul 22, 2020 10.50 11.17 10.14 10.99 1,026,830 +0.08(+0.73%)
Jul 21, 2020 10.21 10.93 9.900 10.91 530,384 +0.80(+7.91%)
Jul 20, 2020 10.02 10.30 9.900 10.11 511,654 +0.06(+0.60%)
Jul 17, 2020 9.970 10.13 9.890 10.05 344,000 +0.24(+2.45%)
Jul 16, 2020 9.000 10.00 8.700 9.810 881,313 +0.39(+4.14%)
Jul 15, 2020 9.200 10.11 9.185 9.420 827,152 +0.45(+5.02%)
Jul 14, 2020 7.930 9.790 7.750 8.970 1,597,487 +0.95(+11.85%)
Jul 13, 2020 8.300 8.580 7.950 8.020 995,268 +0.15(+1.91%)
Jul 10, 2020 6.910 7.940 6.910 7.870 1,033,600 +1.18(+17.64%)
Jul 09, 2020 8.380 8.460 6.170 6.690 1,607,463 -1.46(-17.91%)
Jul 08, 2020 7.200 8.500 7.200 8.150 1,133,821 +0.90(+12.41%)
Jul 07, 2020 7.180 7.380 6.710 7.250 579,756 +0.07(+0.97%)
Jul 06, 2020 6.140 7.240 6.060 7.180 1,637,493 +1.51(+26.63%)
Jul 02, 2020 5.280 5.850 5.220 5.670 290,400 +0.43(+8.21%)
Jul 01, 2020 5.180 5.370 5.100 5.240 160,670 +0.08(+1.55%)
Jun 30, 2020 5.280 5.380 5.030 5.160 235,786 -0.15(-2.82%)
Jun 29, 2020 5.350 5.450 5.260 5.310 218,963 -0.01(-0.19%)
Jun 26, 2020 5.530 5.660 5.270 5.320 223,800 -0.34(-6.01%)
Jun 25, 2020 5.500 5.690 5.470 5.660 179,427 +0.04(+0.71%)
Jun 24, 2020 5.660 5.730 5.460 5.620 121,944 -0.04(-0.71%)
Jun 23, 2020 5.690 5.840 5.615 5.660 185,854 +0.01(+0.18%)
Jun 22, 2020 6.020 6.080 5.550 5.650 424,777 -0.35(-5.83%)
Jun 19, 2020 6.070 6.430 5.950 6.000 274,100 -0.06(-0.99%)
Jun 18, 2020 6.180 6.240 5.960 6.060 148,863 -0.03(-0.49%)
Jun 17, 2020 6.080 6.250 6.040 6.090 148,768 -0.10(-1.62%)
Jun 16, 2020 6.300 6.420 6.120 6.190 131,238 -0.13(-2.06%)
Jun 15, 2020 6.060 6.455 6.030 6.320 172,695 +0.12(+1.94%)
Jun 12, 2020 6.260 6.405 6.050 6.200 238,600 -0.05(-0.80%)
Jun 11, 2020 5.970 6.398 5.960 6.250 218,996 +0.16(+2.63%)
Jun 10, 2020 6.610 6.610 6.050 6.090 636,251 -0.35(-5.43%)
Jun 09, 2020 6.080 6.500 5.920 6.440 396,912 +0.32(+5.23%)
Jun 08, 2020 6.300 6.470 5.930 6.120 483,379 -0.15(-2.39%)
Jun 05, 2020 6.400 6.660 6.150 6.270 344,600 -0.23(-3.54%)
Jun 04, 2020 6.690 6.850 6.440 6.500 202,669 -0.32(-4.69%)
Jun 03, 2020 6.660 6.958 6.660 6.820 144,015 +0.02(+0.29%)
Jun 02, 2020 6.750 6.810 6.510 6.800 194,191 +0.10(+1.49%)
Jun 01, 2020 6.570 6.734 6.120 6.700 526,685 -0.06(-0.89%)
May 29, 2020 6.660 6.856 6.260 6.760 310,600 +0.00(+0.00%)
May 28, 2020 7.100 7.144 6.680 6.760 184,229 -0.45(-6.24%)
May 27, 2020 7.450 7.480 6.800 7.210 568,118 +0.16(+2.27%)
May 26, 2020 6.320 7.110 6.300 7.050 646,955 +0.98(+16.14%)
May 22, 2020 6.220 6.300 5.930 6.070 308,900 -0.37(-5.75%)
May 21, 2020 6.720 7.044 6.350 6.440 404,155 -0.46(-6.67%)
May 20, 2020 7.130 7.690 6.820 6.900 306,156 -0.17(-2.40%)
May 19, 2020 6.300 7.440 6.300 7.070 735,835 +0.89(+14.40%)
May 18, 2020 6.250 6.404 6.050 6.180 165,463 -0.05(-0.80%)
May 15, 2020 6.280 6.520 6.100 6.230 160,400 -0.18(-2.81%)
May 14, 2020 6.100 6.550 5.680 6.410 270,874 +0.48(+8.09%)
May 13, 2020 6.520 6.630 5.810 5.930 517,660 -0.72(-10.83%)
May 12, 2020 7.010 7.140 6.450 6.650 340,688 +0.09(+1.37%)
May 11, 2020 7.600 7.680 6.450 6.560 622,173 -1.04(-13.68%)
May 08, 2020 7.240 7.885 7.150 7.600 875,500 +0.57(+8.11%)
May 07, 2020 6.170 7.180 5.910 7.030 568,790 +0.93(+15.25%)
May 06, 2020 5.300 6.280 5.130 6.100 455,463 +0.71(+13.17%)
May 05, 2020 5.130 5.420 5.130 5.390 155,979 +0.25(+4.86%)
May 04, 2020 5.450 5.480 5.030 5.140 263,023 -0.44(-7.89%)
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.