Puyi Inc ADR (PUYI) Historical Stock Data

8.40 ↓0.28 (-3.23%)
As of March 15, 2024, 3:42pm EST.

Historical Data

In the past 30 trading days, PUYI is down -0.24% a day on average. There have been 16 days where Puyi Inc ADR closed green and 14 days where PUYI closed red.

DateOpenCloseChangeLowHighVolume
2024-03-268.808.68↓$0.12 (-1.31%)8.628.801.59K
2024-03-228.358.64↑$0.29 (3.47%)8.358.641.22K
2024-03-218.508.49↓$0.01 (-0.12%)8.338.504.04K
2024-03-189.128.86↓$0.26 (-2.85%)7.009.496.28K
2024-03-157.108.96↑$1.86 (26.20%)6.959.0013.59K
2024-03-148.506.69↓$1.81 (-21.29%)6.638.5014.09K
2024-03-139.618.55↓$1.06 (-11.03%)8.559.707.38K
2024-03-129.509.59↑$0.09 (0.95%)9.509.699.81K
2024-03-119.629.51↓$0.10 (-1.08%)9.459.626.89K
2024-03-089.349.38↑$0.04 (0.43%)9.019.5010.05K
2024-03-078.209.00↑$0.80 (9.76%)8.139.004.80K
2024-03-068.008.00↑$0.00 (0.00%)7.758.029.68K
2024-03-057.777.65↓$0.12 (-1.54%)7.657.771.66K
2024-03-047.647.63↓$0.01 (-0.20%)7.637.641.30K
2024-03-017.767.59↓$0.17 (-2.19%)7.577.782.29K
2024-02-297.507.41↓$0.09 (-1.27%)7.417.503.37K
2024-02-287.397.00↓$0.39 (-5.28%)7.007.402.15K
2024-02-277.307.30↑$0.00 (0.00%)7.007.307.24K
2024-02-267.297.01↓$0.28 (-3.84%)6.997.296.88K
2024-02-236.997.10↑$0.11 (1.57%)6.997.103.47K
2024-02-226.906.90↑$0.00 (0.00%)6.907.005.28K
2024-02-216.916.87↓$0.04 (-0.57%)6.716.995.19K
2024-02-206.966.78↓$0.18 (-2.59%)6.516.9612.30K
2024-02-165.936.26↑$0.33 (5.56%)5.936.260.91K
2024-02-156.506.50↑$0.00 (0.00%)6.506.5039
2024-02-146.506.50↑$0.00 (0.00%)6.506.50359
2024-02-125.995.99↑$0.00 (0.00%)5.995.9920
2024-02-095.995.99↑$0.00 (0.00%)5.995.99550
2024-02-085.985.98↑$0.00 (0.00%)5.985.98120
2024-02-075.985.98↑$0.00 (0.00%)5.985.98684
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.