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 (%)
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%)
May 01, 2020 5.200 5.580 5.200 5.580 210,200 -0.01(-0.18%)
Apr 30, 2020 5.700 5.700 5.010 5.590 303,373 -0.10(-1.76%)
Apr 29, 2020 4.990 5.690 4.970 5.690 274,971 +0.77(+15.65%)
Apr 28, 2020 4.490 4.970 4.420 4.920 232,468 +0.48(+10.81%)
Apr 27, 2020 4.110 4.450 3.990 4.440 295,948 +0.41(+10.17%)
Apr 24, 2020 4.080 4.120 3.920 4.030 216,700 -0.07(-1.71%)
Apr 23, 2020 4.150 4.330 4.007 4.100 123,551 -0.09(-2.15%)
Apr 22, 2020 4.000 4.250 3.970 4.190 195,387 +0.17(+4.23%)
Apr 21, 2020 4.000 4.080 3.850 4.020 288,164 -0.09(-2.19%)
Apr 20, 2020 4.230 4.300 4.000 4.110 240,553 -0.13(-3.07%)
Apr 17, 2020 4.360 4.550 4.170 4.240 196,000 -0.13(-2.97%)
Apr 16, 2020 4.320 4.425 4.250 4.370 163,514 +0.06(+1.39%)
Apr 15, 2020 4.600 4.620 4.280 4.310 292,449 -0.49(-10.21%)
Apr 14, 2020 5.000 5.190 4.720 4.800 348,005 -0.01(-0.21%)
Apr 13, 2020 4.410 4.830 4.387 4.810 790,082 +0.51(+11.86%)
Apr 09, 2020 4.120 4.395 4.120 4.300 360,600 +0.13(+3.12%)
Apr 08, 2020 4.080 4.280 4.060 4.170 286,817 +0.09(+2.21%)
Apr 07, 2020 3.720 4.230 3.700 4.080 612,408 +0.40(+10.87%)
Apr 06, 2020 3.750 3.910 3.620 3.680 136,992 -0.07(-1.87%)
Apr 03, 2020 3.940 4.066 3.700 3.750 195,500 -0.28(-6.95%)
Apr 02, 2020 4.000 4.050 3.830 4.030 200,992 +0.05(+1.26%)
Apr 01, 2020 4.100 4.200 3.920 3.980 150,761 -0.30(-7.01%)
Mar 31, 2020 4.160 4.440 4.160 4.280 78,006 -0.02(-0.47%)
Mar 30, 2020 4.500 4.750 4.150 4.300 176,391 -0.12(-2.71%)
Mar 27, 2020 4.750 4.750 4.400 4.420 295,600 -0.31(-6.55%)
Mar 26, 2020 4.780 4.860 4.660 4.730 87,411 +0.05(+1.07%)
Mar 25, 2020 4.910 4.960 4.626 4.680 207,075 -0.02(-0.43%)
Mar 24, 2020 4.810 4.920 4.590 4.700 307,731 +0.09(+1.95%)
Mar 23, 2020 5.040 5.040 4.310 4.610 192,769 -0.49(-9.61%)
Mar 20, 2020 4.990 5.470 4.990 5.100 256,300 +0.10(+2.00%)
Mar 19, 2020 4.900 5.250 4.650 5.000 370,155 +0.13(+2.67%)
Mar 18, 2020 5.300 5.480 4.800 4.870 214,562 -0.70(-12.57%)
Mar 17, 2020 5.780 5.930 5.426 5.570 234,969 -0.23(-3.97%)
Mar 16, 2020 5.500 5.980 5.400 5.800 170,302 -0.21(-3.49%)
Mar 13, 2020 6.480 6.480 5.960 6.010 133,900 -0.15(-2.44%)
Mar 12, 2020 6.700 6.700 6.150 6.160 242,520 -0.87(-12.38%)
Mar 11, 2020 7.210 7.370 6.950 7.030 251,904 -0.28(-3.83%)
Mar 10, 2020 7.610 7.930 7.230 7.310 267,081 -0.19(-2.53%)
Mar 09, 2020 7.820 7.840 5.980 7.500 403,902 -0.64(-7.86%)
Mar 06, 2020 8.460 8.460 7.640 8.140 325,500 -0.45(-5.24%)
Mar 05, 2020 7.820 8.640 7.820 8.590 641,198 +0.95(+12.43%)
Mar 04, 2020 7.950 8.080 7.560 7.640 286,199 -0.25(-3.17%)
Mar 03, 2020 7.730 8.095 7.700 7.890 466,597 +0.23(+3.00%)
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.