Historical Data for Puxin Limited American Depositary Shares each representing two (NEW)

$ 9.51   0.01 (+0.11%) Volume: 174.67k 6:30 PM EDT 13-Sep-2019
After Hours:  $ 9.51 0.00 (0.00%) Volume: 646 4:32 PM EDT 13-Sep-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/13/19 9.50 9.70 9.43 9.51 174.67k 0.01 0.11% 9.51 1.66m 608
09/12/19 9.44 9.72 9.2101 9.50 310.13k 0.00 0.00% 9.50 2.94m 960
09/11/19 9.19 9.8595 8.975 9.50 286.62k 0.35 3.83% 9.50 2.71m 1,276
09/10/19 8.99 9.45 8.81 9.15 235.34k 0.12 1.33% 9.15 2.17m 1,293
09/09/19 7.80 9.23 7.80 9.03 354.92k 1.25 16.07% 9.03 3.04m 1,111
09/06/19 7.64 7.91 7.51 7.78 117.39k 0.17 2.23% 7.78 900.83k 460
09/05/19 8.03 8.2999 7.51 7.61 271.71k -0.27 -3.43% 7.61 2.11m 1,264
09/04/19 7.1462 7.99 7.11 7.88 270.43k 0.79 11.14% 7.88 2.05m 1,012
09/03/19 7.00 7.29 6.90 7.09 241.23k 0.05 0.71% 7.09 1.7m 758
08/30/19 6.96 7.0657 6.82 7.04 185.96k 0.08 1.15% 7.04 1.29m 414
08/29/19 6.91 7.05 6.79 6.96 122.77k 0.01 0.14% 6.96 852.43k 475
08/28/19 6.73 7.07 6.561 6.95 197.27k 0.29 4.35% 6.95 1.36m 623
08/27/19 6.71 6.8645 6.55 6.66 143.1k -0.12 -1.77% 6.66 956.3k 421
08/26/19 6.60 6.80 6.50 6.78 106.87k 0.26 3.99% 6.78 709.5k 433
08/23/19 6.60 6.70 6.50 6.52 127.7k -0.18 -2.69% 6.52 840.2k 381
08/22/19 6.57 6.7989 6.57 6.70 128.12k 0.10 1.52% 6.70 855.2k 399
08/21/19 6.50 6.65 6.50 6.60 374.95k 0.07 1.07% 6.60 2.48m 422
08/20/19 6.50 6.56 6.40 6.53 179.39k 0.10 1.56% 6.53 1.17m 473
08/19/19 6.44 6.50 6.25 6.43 148.52k 0.02 0.31% 6.43 952.53k 380
08/16/19 6.24 6.43 6.15 6.41 104.83k 0.22 3.55% 6.41 660.5k 394
08/15/19 6.24 6.33 6.10 6.19 119.28k -0.02 -0.32% 6.19 739.09k 567