Puyi Inc ADR (PUYI) Historical Stock Data
9.00 ↑0.00 (0.00%)
As of March 15, 2024, 3:42pm EST.
Historical Data
In the past 30 trading days, PUYI is down -0.04% a day on average. There have been 15 days where Puyi Inc ADR closed green and 15 days where PUYI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 8.80 | 9.00 | ↑$0.20 (2.27%) | 8.32 | 9.00 | 2.40K |
| 2024-05-10 | 8.95 | 9.04 | ↑$0.09 (1.01%) | 8.90 | 9.20 | 3.61K |
| 2024-05-06 | 8.98 | 8.97 | ↓$0.01 (-0.16%) | 8.97 | 8.99 | 1.70K |
| 2024-05-03 | 8.70 | 8.70 | ↑$0.00 (0.00%) | 8.70 | 8.70 | 268 |
| 2024-04-26 | 9.00 | 8.80 | ↓$0.20 (-2.22%) | 8.03 | 9.00 | 11.09K |
| 2024-04-25 | 8.70 | 9.00 | ↑$0.30 (3.45%) | 8.70 | 9.00 | 472 |
| 2024-04-19 | 8.97 | 8.77 | ↓$0.20 (-2.28%) | 8.58 | 8.97 | 1.76K |
| 2024-04-12 | 9.26 | 9.26 | ↑$0.00 (0.00%) | 9.26 | 9.26 | 226 |
| 2024-03-28 | 8.67 | 9.24 | ↑$0.57 (6.52%) | 8.62 | 10.06 | 10.99K |
| 2024-03-26 | 8.80 | 8.68 | ↓$0.12 (-1.31%) | 8.62 | 8.80 | 1.59K |
| 2024-03-22 | 8.35 | 8.64 | ↑$0.29 (3.47%) | 8.35 | 8.64 | 1.22K |
| 2024-03-21 | 8.50 | 8.49 | ↓$0.01 (-0.12%) | 8.33 | 8.50 | 4.04K |
| 2024-03-18 | 9.12 | 8.86 | ↓$0.26 (-2.85%) | 7.00 | 9.49 | 6.28K |
| 2024-03-15 | 7.10 | 8.96 | ↑$1.86 (26.20%) | 6.95 | 9.00 | 13.59K |
| 2024-03-14 | 8.50 | 6.69 | ↓$1.81 (-21.29%) | 6.63 | 8.50 | 14.09K |
| 2024-03-13 | 9.61 | 8.55 | ↓$1.06 (-11.03%) | 8.55 | 9.70 | 7.38K |
| 2024-03-12 | 9.50 | 9.59 | ↑$0.09 (0.95%) | 9.50 | 9.69 | 9.81K |
| 2024-03-11 | 9.62 | 9.51 | ↓$0.10 (-1.08%) | 9.45 | 9.62 | 6.89K |
| 2024-03-08 | 9.34 | 9.38 | ↑$0.04 (0.43%) | 9.01 | 9.50 | 10.05K |
| 2024-03-07 | 8.20 | 9.00 | ↑$0.80 (9.76%) | 8.13 | 9.00 | 4.80K |
| 2024-03-06 | 8.00 | 8.00 | ↑$0.00 (0.00%) | 7.75 | 8.02 | 9.68K |
| 2024-03-05 | 7.77 | 7.65 | ↓$0.12 (-1.54%) | 7.65 | 7.77 | 1.66K |
| 2024-03-04 | 7.64 | 7.63 | ↓$0.01 (-0.20%) | 7.63 | 7.64 | 1.30K |
| 2024-03-01 | 7.76 | 7.59 | ↓$0.17 (-2.19%) | 7.57 | 7.78 | 2.29K |
| 2024-02-29 | 7.50 | 7.41 | ↓$0.09 (-1.27%) | 7.41 | 7.50 | 3.37K |
| 2024-02-28 | 7.39 | 7.00 | ↓$0.39 (-5.28%) | 7.00 | 7.40 | 2.15K |
| 2024-02-27 | 7.30 | 7.30 | ↑$0.00 (0.00%) | 7.00 | 7.30 | 7.24K |
| 2024-02-26 | 7.29 | 7.01 | ↓$0.28 (-3.84%) | 6.99 | 7.29 | 6.88K |
| 2024-02-23 | 6.99 | 7.10 | ↑$0.11 (1.57%) | 6.99 | 7.10 | 3.47K |
| 2024-02-22 | 6.90 | 6.90 | ↑$0.00 (0.00%) | 6.90 | 7.00 | 5.28K |
Create an account or log in to view more rows.
$PUYI not good
$PUYI let’s go baby!
$PUYI cant wait for next week
$PUYI it's true....
$PUYI good times
$PUYI damn lots of volume came after hours just now
what the?
$PUYI wtf is that dump
$PUYI yes
keep going down
let's go
stop stalling
$PUYI upupup!
$PUYI the bulls in here