Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sinopharm Group Co. Ltd (OP: SHTDF )

N/A UNCHANGED
Last Price Updated: 3:44 PM EDT, May 30, 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 (%)
Mar 30, 2021 2.420 2.420 2.420 0 -0.03(-1.22%)
Mar 29, 2021 2.450 2.450 2.450 2.450 686 +0.05(+1.87%)
Mar 26, 2021 2.390 2.405 2.390 2.405 1,700 -0.01(-0.21%)
Mar 25, 2021 2.410 2.420 2.410 2.410 2,917 -0.01(-0.41%)
Mar 24, 2021 2.420 2.420 2.420 2.420 400 +0.01(+0.41%)
Mar 23, 2021 2.430 2.430 2.410 2.410 1,495 +0.02(+0.84%)
Mar 22, 2021 2.390 2.390 2.390 2.390 2,712 +0.12(+5.29%)
Mar 18, 2021 2.270 2.270 2.270 0 -0.08(-3.40%)
Mar 17, 2021 2.330 2.350 2.310 2.350 9,348 +0.08(+3.52%)
Mar 16, 2021 2.273 2.301 2.270 2.270 3,000 +0.04(+1.79%)
Mar 15, 2021 2.330 2.330 2.230 2.230 1,600 -0.02(-0.89%)
Mar 12, 2021 2.250 2.250 2.250 75 +0.00(+0.00%)
Mar 11, 2021 2.360 2.360 2.230 2.250 3,810 -0.01(-0.44%)
Mar 10, 2021 2.200 2.260 2.200 2.260 2,100 +0.05(+2.26%)
Mar 09, 2021 2.200 2.210 2.200 2.210 9,025 -0.00(-0.23%)
Mar 08, 2021 2.201 2.240 2.201 2.215 2,096 -0.03(-1.29%)
Mar 05, 2021 2.244 2.244 2.244 2.244 700 -0.08(-3.28%)
Mar 04, 2021 2.320 2.320 2.320 2.320 138 -0.02(-0.64%)
Mar 03, 2021 2.335 2.335 2.335 78 +0.00(+0.00%)
Mar 02, 2021 2.335 2.335 2.335 2.335 520 +0.04(+1.52%)
Mar 01, 2021 2.300 2.300 2.300 2.300 500 -0.06(-2.34%)
Feb 26, 2021 2.250 2.379 2.250 2.355 4,500 +0.06(+2.39%)
Feb 25, 2021 2.395 2.395 2.300 2.300 996 +0.03(+1.32%)
Feb 24, 2021 2.270 2.340 2.270 2.270 1,958 -0.09(-3.81%)
Feb 23, 2021 2.360 2.360 2.330 2.360 3,017 +0.05(+2.16%)
Feb 22, 2021 2.450 2.453 2.310 2.310 3,112 -0.21(-8.30%)
Feb 19, 2021 2.490 2.519 2.490 2.519 5,400 +0.12(+4.78%)
Feb 18, 2021 2.300 2.404 2.300 2.404 2,294 -0.05(-2.12%)
Feb 17, 2021 2.400 2.499 2.384 2.456 20,040 -0.02(-0.77%)
Feb 16, 2021 2.400 2.500 2.360 2.475 4,909 -0.03(-1.22%)
Feb 12, 2021 2.510 2.510 2.420 2.506 4,300 +0.03(+1.23%)
Feb 11, 2021 2.370 2.510 2.370 2.475 2,467 +0.06(+2.70%)
Feb 10, 2021 2.350 2.440 2.350 2.410 6,721 +0.04(+1.69%)
Feb 09, 2021 2.370 2.370 2.370 2.370 816 +0.00(+0.00%)
Feb 08, 2021 2.390 2.390 2.310 2.370 18,284 -0.03(-1.17%)
Feb 05, 2021 2.469 2.469 2.320 2.398 4,200 -0.03(-1.11%)
Feb 04, 2021 2.473 2.473 2.380 2.425 2,487 -0.12(-4.53%)
Feb 03, 2021 2.570 2.570 2.540 2.540 1,991 +0.04(+1.60%)
Feb 02, 2021 2.470 2.500 2.470 2.500 15,396 +0.02(+0.81%)
Feb 01, 2021 2.500 2.540 2.430 2.480 15,465 +0.09(+3.77%)
Jan 29, 2021 2.380 2.500 2.380 2.390 10,000 -0.08(-3.24%)
Jan 28, 2021 2.480 2.500 2.400 2.470 29,747 -0.04(-1.79%)
Jan 27, 2021 2.470 2.530 2.430 2.515 9,043 +0.04(+1.82%)
Jan 26, 2021 2.390 2.470 2.380 2.470 1,260 -0.06(-2.37%)
Jan 25, 2021 2.590 2.610 2.490 2.530 7,331 +0.03(+1.20%)
Jan 22, 2021 2.418 2.500 2.418 2.500 1,100 +0.07(+2.92%)
Jan 21, 2021 2.429 2.429 2.429 2.429 270 -0.10(-3.80%)
Jan 20, 2021 2.530 2.550 2.470 2.525 27,148 +0.02(+0.60%)
Jan 19, 2021 2.410 2.530 2.410 2.510 16,435 +0.12(+5.24%)
Jan 15, 2021 2.430 2.440 2.340 2.385 4,400 +0.01(+0.42%)
Jan 14, 2021 2.340 2.375 2.335 2.375 3,383 +0.08(+3.26%)
Jan 13, 2021 2.235 2.360 2.190 2.300 7,070 -0.01(-0.43%)
Jan 12, 2021 2.380 2.380 2.310 2.310 16,997 -0.08(-3.35%)
Jan 11, 2021 2.400 2.430 2.335 2.390 12,037 -0.05(-2.05%)
Jan 08, 2021 2.355 2.460 2.355 2.440 8,100 +0.08(+3.39%)
Jan 07, 2021 2.370 2.459 2.360 2.360 15,751 -0.10(-4.03%)
Jan 06, 2021 2.360 2.460 2.360 2.459 73,622 -0.00(-0.04%)
Jan 05, 2021 2.460 2.480 2.440 2.460 8,855 -0.02(-0.81%)
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.