Puxin Limited (NEW)
NYSE: NEW
· Real-Time Price · USD
1.36
0.08 (6.25%)
At close: Apr 24, 2025, 3:47 PM
NEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 3, 2022 | 1.33 | 1.39 | 1.28 | 1.36 | 1.36 | 6.25% | 45,557 |
| May 2, 2022 | 1.24 | 1.34 | 1.23 | 1.28 | 1.28 | 4.92% | 65,359 |
| Apr 29, 2022 | 1.25 | 1.51 | 1.22 | 1.22 | 1.22 | -4.69% | 183,081 |
| Apr 28, 2022 | 1.32 | 1.36 | 1.19 | 1.28 | 1.28 | -1.54% | 113,538 |
| Apr 27, 2022 | 1.30 | 1.56 | 1.13 | 1.30 | 1.30 | -2.26% | 244,030 |
| Apr 26, 2022 | 1.37 | 1.40 | 1.30 | 1.33 | 1.33 | -5.00% | 21,515 |
| Apr 25, 2022 | 1.56 | 1.56 | 1.39 | 1.40 | 1.40 | -4.11% | 53,964 |
| Apr 22, 2022 | 1.48 | 1.59 | 1.40 | 1.46 | 1.46 | 2.10% | 40,851 |
| Apr 21, 2022 | 1.64 | 1.64 | 1.38 | 1.43 | 1.43 | -6.54% | 85,921 |
| Apr 20, 2022 | 1.50 | 1.70 | 1.41 | 1.53 | 1.53 | 3.38% | 258,612 |
| Apr 19, 2022 | 1.52 | 1.53 | 1.44 | 1.48 | 1.48 | 8.03% | 36,622 |
| Apr 18, 2022 | 1.49 | 1.59 | 1.37 | 1.37 | 1.37 | -12.18% | 91,609 |
| Apr 14, 2022 | 1.60 | 1.64 | 1.55 | 1.56 | 1.56 | -2.50% | 55,774 |
| Apr 13, 2022 | 1.60 | 1.71 | 1.60 | 1.60 | 1.60 | 0.00% | 76,779 |
| Apr 12, 2022 | 1.71 | 1.72 | 1.60 | 1.60 | 1.60 | -6.98% | 27,308 |
| Apr 11, 2022 | 1.66 | 1.80 | 1.59 | 1.72 | 1.72 | 1.18% | 165,656 |
| Apr 8, 2022 | 1.73 | 1.84 | 1.67 | 1.70 | 1.70 | -5.56% | 67,263 |
| Apr 7, 2022 | 1.81 | 1.98 | 1.66 | 1.80 | 1.80 | -0.55% | 306,149 |
| Apr 6, 2022 | 2.00 | 2.00 | 1.81 | 1.81 | 1.81 | -10.84% | 83,485 |
| Apr 5, 2022 | 2.10 | 2.22 | 1.97 | 2.03 | 2.03 | -2.87% | 148,340 |