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 (%)
May 31, 2022 7.530 7.980 7.280 7.980 10,754 +0.49(+6.54%)
May 27, 2022 7.970 7.980 7.260 7.490 19,908 -0.01(-0.13%)
May 26, 2022 7.090 7.660 7.090 7.500 31,945 +0.31(+4.31%)
May 25, 2022 7.050 7.190 6.970 7.190 4,680 +0.02(+0.28%)
May 24, 2022 7.300 7.300 6.910 7.170 9,819 -0.19(-2.58%)
May 23, 2022 7.760 7.760 7.268 7.360 6,308 -0.06(-0.81%)
May 20, 2022 7.280 7.430 7.000 7.420 14,273 -0.08(-1.07%)
May 19, 2022 6.790 7.500 6.790 7.500 11,893 +0.50(+7.14%)
May 18, 2022 8.360 8.360 6.670 7.000 146,225 -0.01(-0.14%)
May 17, 2022 6.900 7.010 6.660 7.010 24,295 +0.32(+4.78%)
May 16, 2022 5.950 6.690 5.948 6.690 7,278 +0.85(+14.55%)
May 13, 2022 5.910 5.910 5.520 5.840 5,968 -0.24(-3.95%)
May 12, 2022 6.130 6.130 5.590 6.080 916 -0.12(-1.94%)
May 11, 2022 5.700 6.200 5.370 6.200 16,504 +0.41(+7.08%)
May 10, 2022 5.670 5.790 5.650 5.790 581 -0.21(-3.50%)
May 09, 2022 5.930 6.000 5.930 6.000 1,160 -0.12(-1.96%)
May 06, 2022 5.670 6.120 5.670 6.120 907 +0.22(+3.73%)
May 05, 2022 5.370 5.900 5.120 5.900 3,729 -0.11(-1.83%)
May 04, 2022 5.359 6.081 5.350 6.010 21,673 +0.56(+10.28%)
May 03, 2022 4.760 5.500 4.380 5.450 19,025 +0.44(+8.78%)
May 02, 2022 5.440 5.950 4.920 5.010 20,372 -0.19(-3.65%)
Apr 29, 2022 4.300 5.500 4.300 5.200 61,952 +0.95(+22.35%)
Apr 28, 2022 5.060 5.250 4.100 4.250 24,677 -0.80(-15.84%)
Apr 27, 2022 5.180 5.210 5.020 5.050 1,267 +0.02(+0.40%)
Apr 26, 2022 5.300 5.300 5.010 5.030 2,823 -0.35(-6.51%)
Apr 25, 2022 5.240 5.380 5.240 5.380 275 +0.17(+3.26%)
Apr 22, 2022 5.500 5.500 5.210 5.210 235 +0.08(+1.56%)
Apr 21, 2022 5.300 5.390 5.130 5.130 1,509 -0.17(-3.21%)
Apr 20, 2022 5.680 6.070 5.300 5.300 5,629 -0.49(-8.46%)
Apr 19, 2022 5.790 5.790 5.600 5.790 550 +0.19(+3.39%)
Apr 14, 2022 5.600 139 +0.10(+1.82%)
Apr 13, 2022 5.400 5.500 5.400 5.500 3,270 +0.12(+2.23%)
Apr 12, 2022 5.097 5.520 5.097 5.380 646 +0.10(+1.89%)
Apr 11, 2022 5.068 5.295 5.030 5.280 2,076 -0.25(-4.52%)
Apr 08, 2022 5.510 5.690 5.510 5.530 970 +0.01(+0.18%)
Apr 07, 2022 5.580 5.580 5.520 5.520 1,518 -0.38(-6.44%)
Apr 06, 2022 5.260 5.900 5.235 5.900 11,030 +0.61(+11.43%)
Apr 05, 2022 5.790 6.160 5.255 5.295 10,764 -0.46(-7.91%)
Apr 01, 2022 5.750 230 +0.02(+0.35%)
Mar 31, 2022 5.650 5.950 5.650 5.730 1,106 +0.01(+0.17%)
Mar 30, 2022 5.880 6.010 5.720 5.720 934 -0.18(-3.05%)
Mar 29, 2022 5.760 6.037 5.760 5.900 1,009 +0.17(+2.97%)
Mar 28, 2022 5.760 5.820 5.730 5.730 1,271 +0.02(+0.35%)
Mar 25, 2022 5.900 6.110 5.710 5.710 1,786 -0.19(-3.22%)
Mar 24, 2022 5.900 6.070 5.900 5.900 1,953 -0.06(-1.01%)
Mar 23, 2022 5.980 6.190 5.950 5.960 2,544 -0.07(-1.16%)
Mar 22, 2022 6.000 6.250 5.910 6.030 3,731 +0.07(+1.17%)
Mar 21, 2022 6.010 6.250 5.940 5.960 1,239 -0.05(-0.83%)
Mar 18, 2022 6.200 6.300 6.010 6.010 4,507 +0.00(+0.00%)
Mar 17, 2022 6.110 6.350 6.000 6.010 34,342 -0.25(-3.99%)
Mar 16, 2022 5.936 6.290 5.936 6.260 13,846 +0.67(+11.99%)
Mar 15, 2022 6.060 6.280 5.540 5.590 55,463 -0.15(-2.61%)
Mar 14, 2022 6.090 6.470 5.740 5.740 34,122 -0.46(-7.42%)
Mar 11, 2022 6.210 6.640 6.080 6.200 9,508 +0.03(+0.49%)
Mar 10, 2022 6.350 6.410 6.170 6.170 10,329 -0.20(-3.14%)
Mar 09, 2022 6.240 6.840 6.240 6.370 26,835 +0.13(+2.08%)
Mar 08, 2022 6.480 6.480 6.230 6.240 12,446 -0.25(-3.85%)
Mar 07, 2022 6.500 6.540 6.450 6.490 27,794 -0.16(-2.38%)
Mar 04, 2022 6.760 6.910 6.610 6.648 24,943 -0.20(-2.95%)
Mar 03, 2022 6.990 7.150 6.785 6.850 150,565 +0.04(+0.59%)
Mar 02, 2022 7.270 7.470 6.810 6.810 117,014 -0.34(-4.76%)
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.