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 (%)
Feb 28, 2020 7.640 7.940 7.500 7.630 272,000 -0.18(-2.30%)
Feb 27, 2020 7.830 7.940 7.680 7.810 227,810 +0.01(+0.13%)
Feb 26, 2020 7.640 8.080 7.640 7.800 369,605 +0.24(+3.17%)
Feb 25, 2020 7.500 7.750 7.490 7.560 139,356 +0.01(+0.13%)
Feb 24, 2020 7.710 7.755 7.350 7.550 191,711 -0.35(-4.43%)
Feb 21, 2020 7.710 7.980 7.660 7.900 178,500 +0.13(+1.67%)
Feb 20, 2020 8.000 8.160 7.750 7.770 179,542 -0.22(-2.75%)
Feb 19, 2020 7.790 8.000 7.750 7.990 242,538 +0.21(+2.70%)
Feb 18, 2020 7.690 7.980 7.690 7.780 164,599 +0.03(+0.39%)
Feb 14, 2020 7.910 8.010 7.700 7.750 176,600 -0.21(-2.64%)
Feb 13, 2020 7.910 8.060 7.800 7.960 115,429 +0.05(+0.63%)
Feb 12, 2020 8.200 8.340 7.820 7.910 221,603 -0.30(-3.65%)
Feb 11, 2020 8.190 8.445 8.100 8.210 191,936 +0.07(+0.86%)
Feb 10, 2020 7.940 8.180 7.840 8.140 231,510 +0.21(+2.65%)
Feb 07, 2020 7.760 8.190 7.760 7.930 194,000 +0.12(+1.54%)
Feb 06, 2020 8.000 8.000 7.680 7.810 210,297 -0.13(-1.64%)
Feb 05, 2020 8.520 8.520 7.900 7.940 225,920 -0.31(-3.76%)
Feb 04, 2020 8.490 8.775 8.160 8.250 318,298 -0.07(-0.84%)
Feb 03, 2020 7.750 8.320 7.680 8.320 323,702 +0.64(+8.33%)
Jan 31, 2020 7.990 8.030 7.640 7.680 156,000 -0.38(-4.71%)
Jan 30, 2020 8.190 8.270 7.800 8.060 168,034 -0.29(-3.47%)
Jan 29, 2020 8.260 8.640 8.210 8.350 150,053 +0.15(+1.83%)
Jan 28, 2020 7.650 8.550 7.650 8.200 237,535 +0.60(+7.89%)
Jan 27, 2020 7.950 8.150 7.600 7.600 377,813 -0.67(-8.10%)
Jan 24, 2020 8.890 8.890 8.200 8.270 297,600 -0.62(-6.97%)
Jan 23, 2020 9.400 9.470 8.810 8.890 267,008 -0.64(-6.72%)
Jan 22, 2020 9.600 9.800 9.500 9.530 124,651 -0.05(-0.52%)
Jan 21, 2020 9.580 9.820 9.100 9.580 299,572 -0.29(-2.94%)
Jan 17, 2020 10.16 10.42 9.780 9.870 198,300 -0.29(-2.85%)
Jan 16, 2020 10.46 10.76 10.09 10.16 118,432 -0.39(-3.70%)
Jan 15, 2020 10.37 10.76 10.34 10.55 227,654 +0.04(+0.38%)
Jan 14, 2020 10.11 10.64 10.11 10.51 270,288 +0.35(+3.44%)
Jan 13, 2020 9.530 10.24 9.530 10.16 395,407 +0.61(+6.39%)
Jan 10, 2020 10.30 10.50 9.450 9.550 314,500 -0.82(-7.91%)
Jan 09, 2020 9.500 10.74 9.500 10.37 532,916 +0.95(+10.08%)
Jan 08, 2020 8.690 9.560 8.680 9.420 298,793 +0.62(+7.05%)
Jan 07, 2020 8.460 8.930 8.350 8.800 372,537 +0.42(+5.01%)
Jan 06, 2020 8.080 8.390 8.080 8.380 322,373 +0.40(+5.01%)
Jan 03, 2020 8.240 8.450 7.940 7.980 288,100 -0.41(-4.89%)
Jan 02, 2020 8.320 8.700 8.230 8.390 326,137 +0.19(+2.32%)
Dec 31, 2019 8.620 8.750 8.150 8.200 267,900 -0.42(-4.87%)
Dec 30, 2019 8.920 9.100 8.450 8.620 279,230 -0.32(-3.58%)
Dec 27, 2019 9.210 9.210 8.800 8.940 252,800 -0.26(-2.83%)
Dec 26, 2019 9.210 9.250 9.070 9.200 112,714 +0.00(+0.00%)
Dec 24, 2019 9.170 9.280 9.090 9.200 118,400 +0.05(+0.55%)
Dec 23, 2019 9.320 9.400 9.150 9.150 162,209 -0.15(-1.61%)
Dec 20, 2019 9.340 9.400 9.160 9.300 218,500 -0.04(-0.43%)
Dec 19, 2019 9.230 9.470 9.200 9.340 204,175 +0.01(+0.11%)
Dec 18, 2019 9.130 9.440 9.130 9.330 99,933 +0.19(+2.08%)
Dec 17, 2019 9.320 9.440 9.110 9.140 142,427 -0.14(-1.51%)
Dec 16, 2019 9.230 9.500 9.000 9.280 117,821 +0.10(+1.09%)
Dec 13, 2019 9.420 9.650 9.110 9.180 257,500 -0.23(-2.44%)
Dec 12, 2019 8.990 9.460 8.990 9.410 216,650 +0.43(+4.79%)
Dec 11, 2019 8.450 9.030 8.450 8.980 184,916 +0.50(+5.90%)
Dec 10, 2019 9.010 9.010 8.440 8.480 201,028 -0.48(-5.36%)
Dec 09, 2019 9.200 9.355 8.890 8.960 163,582 -0.27(-2.93%)
Dec 06, 2019 9.320 9.363 9.150 9.230 206,100 -0.06(-0.65%)
Dec 05, 2019 9.310 9.450 9.160 9.290 200,927 -0.02(-0.21%)
Dec 04, 2019 9.150 9.400 9.080 9.310 271,975 +0.19(+2.08%)
Dec 03, 2019 9.440 9.650 9.110 9.120 200,469 -0.43(-4.50%)
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.