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 (%)
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%)
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.