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 26, 2021 7.180 7.410 6.660 7.090 1,088,400 -0.04(-0.56%)
Feb 25, 2021 7.560 7.730 7.000 7.130 543,815 -0.58(-7.52%)
Feb 24, 2021 7.430 7.775 7.310 7.710 340,707 +0.28(+3.77%)
Feb 23, 2021 8.010 8.130 7.240 7.430 408,051 -0.59(-7.36%)
Feb 22, 2021 8.560 9.090 8.010 8.020 500,706 -0.48(-5.65%)
Feb 19, 2021 8.320 9.170 8.320 8.500 1,026,100 +0.10(+1.19%)
Feb 18, 2021 8.810 8.810 8.290 8.400 708,472 -0.41(-4.65%)
Feb 17, 2021 8.490 9.080 8.480 8.810 1,244,634 +0.32(+3.77%)
Feb 16, 2021 8.180 8.780 8.180 8.490 795,848 +0.46(+5.73%)
Feb 12, 2021 7.810 8.180 7.700 8.030 946,500 +0.35(+4.56%)
Feb 11, 2021 7.490 8.100 7.310 7.680 844,040 +0.17(+2.26%)
Feb 10, 2021 7.990 7.990 7.350 7.510 1,056,467 -0.25(-3.22%)
Feb 09, 2021 6.990 7.860 6.950 7.760 1,022,916 +0.84(+12.14%)
Feb 08, 2021 7.060 7.330 6.910 6.920 661,268 -0.12(-1.70%)
Feb 05, 2021 7.290 7.290 6.825 7.040 908,100 +0.19(+2.77%)
Feb 04, 2021 6.790 7.090 6.600 6.850 336,688 +0.29(+4.42%)
Feb 03, 2021 6.900 7.200 6.500 6.560 769,026 -0.29(-4.23%)
Feb 02, 2021 6.760 7.050 6.500 6.850 501,973 +0.25(+3.79%)
Feb 01, 2021 6.330 6.710 6.330 6.600 157,743 +0.27(+4.27%)
Jan 29, 2021 6.600 6.740 6.280 6.330 337,300 +0.15(+2.43%)
Jan 28, 2021 6.650 6.650 6.150 6.180 330,905 -0.47(-7.07%)
Jan 27, 2021 6.430 6.960 6.410 6.650 280,047 +0.15(+2.31%)
Jan 26, 2021 6.700 6.890 6.460 6.500 241,034 -0.19(-2.84%)
Jan 25, 2021 7.000 7.200 6.600 6.690 457,280 -0.25(-3.60%)
Jan 22, 2021 6.580 7.130 6.580 6.940 841,500 +0.40(+6.12%)
Jan 21, 2021 6.510 6.645 6.200 6.540 487,676 +0.18(+2.83%)
Jan 20, 2021 5.980 6.670 5.930 6.360 751,195 +0.39(+6.53%)
Jan 19, 2021 5.810 6.080 5.710 5.970 572,136 +0.23(+4.01%)
Jan 15, 2021 6.010 6.085 5.710 5.740 327,700 -0.26(-4.33%)
Jan 14, 2021 6.090 6.280 6.000 6.000 228,541 -0.02(-0.33%)
Jan 13, 2021 6.070 6.200 5.950 6.020 383,255 -0.05(-0.82%)
Jan 12, 2021 6.400 6.410 5.930 6.070 308,773 -0.32(-5.01%)
Jan 11, 2021 6.280 6.410 6.150 6.390 275,506 +0.03(+0.47%)
Jan 08, 2021 6.160 6.390 6.110 6.360 227,700 +0.25(+4.09%)
Jan 07, 2021 6.120 6.260 6.000 6.110 325,361 +0.01(+0.16%)
Jan 06, 2021 6.160 6.210 6.050 6.100 427,132 -0.06(-0.97%)
Jan 05, 2021 6.100 6.180 5.910 6.160 376,923 +0.04(+0.65%)
Jan 04, 2021 5.820 6.410 5.820 6.120 323,348 +0.30(+5.15%)
Dec 31, 2020 5.820 5.820 5.820 212,092 -0.95(-14.03%)
Dec 30, 2020 6.820 6.970 6.600 6.770 212,092 -0.04(-0.59%)
Dec 29, 2020 6.880 6.960 6.310 6.810 261,470 -0.05(-0.73%)
Dec 28, 2020 6.970 6.990 6.740 6.860 345,710 +0.01(+0.15%)
Dec 24, 2020 7.010 7.010 6.500 6.850 205,400 -0.25(-3.52%)
Dec 23, 2020 7.010 7.140 6.870 7.100 356,878 +0.11(+1.57%)
Dec 22, 2020 6.800 7.130 6.620 6.990 608,868 +0.29(+4.33%)
Dec 21, 2020 6.710 6.800 6.520 6.700 103,373 -0.03(-0.45%)
Dec 18, 2020 6.780 6.860 6.620 6.730 96,200 -0.06(-0.88%)
Dec 17, 2020 6.800 6.800 6.500 6.790 265,599 +0.01(+0.15%)
Dec 16, 2020 6.850 6.880 6.500 6.780 313,228 +0.02(+0.30%)
Dec 15, 2020 6.300 6.800 6.200 6.760 326,314 +0.67(+11.00%)
Dec 14, 2020 6.570 6.670 5.900 6.090 578,063 -0.42(-6.45%)
Dec 11, 2020 6.570 6.590 6.510 6.510 111,200 -0.06(-0.91%)
Dec 10, 2020 6.990 7.350 6.300 6.570 639,350 -0.47(-6.68%)
Dec 09, 2020 7.100 7.390 7.000 7.040 358,072 +0.01(+0.14%)
Dec 08, 2020 7.250 7.300 7.000 7.030 276,598 -0.22(-3.03%)
Dec 07, 2020 7.100 7.400 7.100 7.250 347,337 +0.15(+2.11%)
Dec 04, 2020 7.320 7.490 7.080 7.100 394,200 -0.20(-2.74%)
Dec 03, 2020 7.250 7.620 7.030 7.300 449,452 +0.00(+0.00%)
Dec 02, 2020 7.550 7.720 7.190 7.300 255,027 -0.22(-2.93%)
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.