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 (%)
Sep 30, 2022 7.340 7.340 7.340 7.340 210 -0.06(-0.81%)
Sep 29, 2022 7.500 7.500 7.110 7.400 1,841 +0.00(+0.00%)
Sep 28, 2022 7.060 7.500 7.060 7.400 3,165 -0.10(-1.33%)
Sep 27, 2022 7.450 7.540 7.450 7.500 2,047 +0.20(+2.74%)
Sep 26, 2022 7.500 7.500 7.300 7.300 1,043 +0.12(+1.67%)
Sep 22, 2022 7.180 108 -0.02(-0.28%)
Sep 21, 2022 7.200 7.200 7.200 7.200 364 -0.08(-1.10%)
Sep 20, 2022 6.780 7.350 6.780 7.280 1,082 -0.07(-0.95%)
Sep 19, 2022 7.100 7.350 7.100 7.350 1,662 -0.11(-1.46%)
Sep 16, 2022 7.449 7.500 7.449 7.459 2,527 -0.24(-3.13%)
Sep 15, 2022 7.500 7.700 7.500 7.700 1,277 -0.20(-2.53%)
Sep 14, 2022 7.821 7.900 7.821 7.900 389 +0.10(+1.28%)
Sep 13, 2022 7.950 7.950 7.680 7.800 1,746 -0.09(-1.19%)
Sep 12, 2022 7.950 7.950 7.640 7.894 2,210 +0.24(+3.19%)
Sep 09, 2022 7.950 8.000 7.640 7.650 1,929 -0.30(-3.77%)
Sep 08, 2022 7.937 7.950 7.937 7.950 891 -0.12(-1.49%)
Sep 07, 2022 8.080 8.080 7.800 8.070 1,746 +0.04(+0.50%)
Sep 06, 2022 7.820 8.030 7.600 8.030 4,349 +0.01(+0.17%)
Sep 02, 2022 8.060 8.060 7.800 8.016 1,593 -0.04(-0.55%)
Sep 01, 2022 7.920 8.080 7.920 8.060 5,006 +0.11(+1.38%)
Aug 31, 2022 7.840 7.950 7.840 7.950 1,620 -0.13(-1.61%)
Aug 30, 2022 7.920 8.080 7.500 8.080 2,454 +0.10(+1.25%)
Aug 29, 2022 7.890 8.100 7.300 7.980 1,261 -0.12(-1.48%)
Aug 26, 2022 8.110 8.110 8.100 8.100 427 +0.09(+1.12%)
Aug 25, 2022 8.010 8.010 8.010 8.010 151 -0.04(-0.50%)
Aug 24, 2022 7.960 8.200 7.800 8.050 4,162 -0.06(-0.74%)
Aug 23, 2022 7.980 8.110 7.980 8.110 606 -0.09(-1.10%)
Aug 22, 2022 8.200 8.200 8.200 8.200 645 +0.00(+0.00%)
Aug 19, 2022 8.110 8.200 8.110 8.200 672 +0.00(+0.00%)
Aug 17, 2022 8.200 168 +0.00(+0.00%)
Aug 16, 2022 8.000 8.200 8.000 8.200 2,000 +0.05(+0.61%)
Aug 12, 2022 8.150 129 +0.00(+0.00%)
Aug 11, 2022 8.140 8.150 8.140 8.150 312 -0.10(-1.21%)
Aug 10, 2022 8.300 8.400 8.200 8.250 1,845 -0.15(-1.79%)
Aug 09, 2022 8.250 8.400 8.250 8.400 606 +0.15(+1.85%)
Aug 08, 2022 8.050 8.280 8.010 8.248 1,343 -0.15(-1.81%)
Aug 05, 2022 8.000 8.400 7.990 8.400 2,239 +0.40(+5.00%)
Aug 04, 2022 8.300 8.370 7.822 8.000 1,435 -0.28(-3.38%)
Aug 03, 2022 8.140 8.280 8.140 8.280 4,795 +0.08(+0.98%)
Aug 02, 2022 8.120 8.200 7.540 8.200 2,242 +0.00(+0.03%)
Aug 01, 2022 8.200 8.200 8.155 8.197 2,551 -0.05(-0.61%)
Jul 29, 2022 8.180 8.340 8.180 8.247 2,050 +0.09(+1.11%)
Jul 28, 2022 7.930 8.170 7.900 8.157 2,097 -0.06(-0.79%)
Jul 27, 2022 8.070 8.255 7.900 8.221 4,778 -0.13(-1.54%)
Jul 26, 2022 8.400 8.401 8.050 8.350 3,080 +0.10(+1.21%)
Jul 25, 2022 7.740 8.250 7.740 8.250 1,357 -0.01(-0.12%)
Jul 22, 2022 8.220 8.400 7.950 8.260 5,368 -0.12(-1.43%)
Jul 21, 2022 8.260 8.390 8.260 8.380 1,870 -0.01(-0.12%)
Jul 20, 2022 8.420 8.420 8.348 8.390 1,176 +0.31(+3.84%)
Jul 19, 2022 7.811 8.196 7.756 8.080 6,267 -0.22(-2.62%)
Jul 18, 2022 8.330 8.450 7.800 8.297 4,632 -0.04(-0.51%)
Jul 15, 2022 8.340 8.340 8.340 8.340 496 -0.04(-0.48%)
Jul 14, 2022 8.360 8.380 8.355 8.380 1,296 +0.00(+0.00%)
Jul 13, 2022 8.130 8.380 8.100 8.380 2,585 -0.07(-0.83%)
Jul 12, 2022 8.250 8.470 8.170 8.450 3,733 +0.22(+2.67%)
Jul 11, 2022 8.430 8.480 8.030 8.230 5,398 -0.24(-2.83%)
Jul 08, 2022 8.380 8.470 8.378 8.470 491 +0.00(+0.00%)
Jul 07, 2022 8.420 8.480 7.970 8.470 10,512 -0.01(-0.12%)
Jul 06, 2022 8.010 8.500 8.010 8.480 4,267 +0.36(+4.43%)
Jul 05, 2022 7.760 8.120 7.760 8.120 14,494 +0.30(+3.84%)
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.