Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Puyi Inc ADR (NQ: PUYI )

N/A 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 (%)
Nov 30, 2021 6.710 6.845 6.475 6.750 98,817 -0.13(-1.89%)
Nov 29, 2021 6.500 6.880 6.260 6.880 115,115 +0.43(+6.67%)
Nov 26, 2021 6.380 6.490 6.180 6.450 401,195 +0.07(+1.02%)
Nov 24, 2021 6.120 6.560 6.054 6.385 46,647 +0.01(+0.24%)
Nov 23, 2021 6.000 6.400 5.800 6.370 75,056 +0.16(+2.58%)
Nov 22, 2021 5.870 6.300 5.831 6.210 73,104 +0.29(+4.90%)
Nov 19, 2021 5.750 5.920 5.700 5.920 44,650 +0.08(+1.37%)
Nov 18, 2021 5.970 5.910 5.840 5.840 56,127 -0.03(-0.51%)
Nov 17, 2021 6.240 6.250 5.730 5.870 67,818 -0.45(-7.12%)
Nov 16, 2021 6.420 6.430 6.050 6.320 50,955 +0.17(+2.76%)
Nov 15, 2021 6.250 6.480 6.140 6.150 45,900 -0.10(-1.60%)
Nov 12, 2021 6.120 6.510 6.060 6.250 31,589 -0.11(-1.73%)
Nov 11, 2021 6.280 6.798 6.060 6.360 44,372 +0.01(+0.16%)
Nov 10, 2021 5.990 6.350 53,027 +0.31(+5.10%)
Nov 09, 2021 6.110 6.340 5.880 6.042 41,779 -0.13(-2.08%)
Nov 08, 2021 6.000 6.480 6.000 6.170 31,843 -0.11(-1.75%)
Nov 05, 2021 6.000 6.280 5.970 6.280 21,960 +0.26(+4.32%)
Nov 04, 2021 6.210 6.390 6.000 6.020 21,890 -0.26(-4.14%)
Nov 03, 2021 6.740 6.760 6.160 6.280 102,774 -0.39(-5.92%)
Nov 02, 2021 6.300 7.020 6.300 6.675 101,190 +0.33(+5.12%)
Nov 01, 2021 6.010 6.370 6.020 6.350 50,868 +0.33(+5.48%)
Oct 29, 2021 5.960 6.150 5.830 6.020 64,107 -0.10(-1.63%)
Oct 28, 2021 5.860 6.120 5.860 6.120 52,602 +0.16(+2.68%)
Oct 27, 2021 5.830 6.100 5.700 5.960 81,120 +0.07(+1.19%)
Oct 26, 2021 5.810 5.890 65,871 -0.11(-1.83%)
Oct 25, 2021 6.010 6.260 5.685 6.000 81,425 +0.10(+1.69%)
Oct 22, 2021 5.700 6.000 5.650 5.900 61,625 +0.06(+1.03%)
Oct 21, 2021 6.100 6.500 5.658 5.840 76,351 -0.26(-4.27%)
Oct 20, 2021 5.500 6.170 5.120 6.100 51,279 +0.40(+7.02%)
Oct 19, 2021 5.700 5.700 5.700 5.700 1,825 -0.30(-5.00%)
Oct 18, 2021 6.001 6.016 6.000 6.000 11,510 +0.00(+0.00%)
Oct 15, 2021 6.071 6.074 6.000 6.000 2,760 +0.00(+0.00%)
Oct 14, 2021 5.997 6.000 5.997 6.000 862 +0.00(+0.00%)
Oct 13, 2021 6.000 6.000 6.000 6.000 583 -0.02(-0.39%)
Oct 12, 2021 6.010 6.055 6.000 6.023 2,754 -0.06(-0.93%)
Oct 11, 2021 6.080 6.080 6.080 6.080 207 -0.00(-0.00%)
Oct 08, 2021 6.000 6.080 6.000 6.080 1,416 +0.06(+1.04%)
Oct 07, 2021 6.120 6.120 6.018 6.018 958 +0.02(+0.29%)
Oct 05, 2021 6.000 6.000 6.000 57 +0.00(+0.00%)
Oct 04, 2021 6.010 6.010 6.000 6.000 8,436 -0.10(-1.64%)
Oct 01, 2021 5.967 6.110 5.967 6.100 8,439 +0.10(+1.67%)
Sep 30, 2021 5.950 6.000 5.950 6.000 2,788 +0.04(+0.67%)
Sep 29, 2021 6.000 6.000 5.748 5.960 7,295 +0.01(+0.17%)
Sep 28, 2021 5.960 5.990 5.700 5.950 10,166 -0.15(-2.46%)
Sep 27, 2021 5.604 6.100 5.604 6.100 9,780 +0.08(+1.41%)
Sep 24, 2021 6.020 6.030 6.000 6.015 12,790 -0.08(-1.23%)
Sep 23, 2021 5.918 6.120 5.918 6.090 6,465 +0.10(+1.67%)
Sep 22, 2021 5.900 5.990 5.900 5.990 5,520 -0.01(-0.17%)
Sep 21, 2021 5.900 6.000 5.890 6.000 31,560 +0.10(+1.69%)
Sep 20, 2021 5.870 5.950 5.800 5.900 46,550 +0.03(+0.48%)
Sep 17, 2021 5.357 5.990 5.340 5.872 61,930 +0.63(+12.03%)
Sep 16, 2021 4.760 5.397 4.705 5.241 17,722 +0.26(+5.14%)
Sep 15, 2021 5.000 5.000 4.530 4.985 8,603 -0.01(-0.15%)
Sep 14, 2021 4.990 4.992 4.990 4.992 341 +0.00(+0.05%)
Sep 13, 2021 4.900 5.085 4.610 4.990 12,097 +0.04(+0.81%)
Sep 10, 2021 4.835 4.995 4.590 4.950 4,302 -0.23(-4.44%)
Sep 09, 2021 4.590 5.180 4.590 5.180 3,169 +0.18(+3.60%)
Sep 08, 2021 5.005 5.011 5.000 5.000 1,829 +0.01(+0.20%)
Sep 07, 2021 4.980 5.000 4.980 4.990 5,554 -0.02(-0.38%)
Sep 03, 2021 4.755 5.020 4.710 5.009 3,142 +0.14(+2.86%)
Sep 02, 2021 5.000 4.997 4.770 4.870 10,531 -0.08(-1.62%)
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.