Sinopharm Group (OP: SHTDY )

12.37 -0.19 (-1.48%)
Streaming Delayed Price Updated: 9:53 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 12.56 12.61 12.55 12.56 14,643 -0.37(-2.84%)
Oct 29, 2024 12.93 12.94 12.89 12.92 9,739 -0.38(-2.84%)
Oct 28, 2024 13.21 13.57 12.86 13.30 11,939 +0.35(+2.72%)
Oct 25, 2024 12.90 13.00 12.79 12.95 176,568 +0.05(+0.37%)
Oct 24, 2024 12.73 12.99 12.73 12.90 8,893 -0.10(-0.77%)
Oct 23, 2024 13.22 13.24 13.00 13.00 10,459 -0.14(-1.07%)
Oct 22, 2024 13.11 13.53 13.03 13.14 33,700 +0.24(+1.89%)
Oct 21, 2024 12.93 12.93 12.86 12.90 15,142 +0.05(+0.37%)
Oct 18, 2024 12.80 12.89 12.79 12.85 9,535 +0.41(+3.33%)
Oct 17, 2024 12.46 12.47 12.39 12.44 224,758 -0.38(-2.93%)
Oct 16, 2024 12.73 12.82 12.58 12.81 25,741 +0.29(+2.36%)
Oct 15, 2024 12.66 12.66 12.51 12.52 10,713 -0.41(-3.18%)
Oct 14, 2024 12.91 13.02 12.90 12.93 14,585 -0.44(-3.33%)
Oct 11, 2024 13.55 14.43 13.18 13.37 27,200 +0.07(+0.54%)
Oct 10, 2024 13.30 13.44 13.25 13.30 7,690 +0.10(+0.76%)
Oct 09, 2024 13.10 13.26 13.10 13.20 6,010 -0.26(-1.90%)
Oct 08, 2024 13.58 13.63 13.36 13.46 9,174 -1.74(-11.48%)
Oct 07, 2024 15.03 15.26 14.96 15.20 20,241 +0.80(+5.56%)
Oct 04, 2024 14.44 14.44 14.36 14.40 9,340 +0.39(+2.76%)
Oct 03, 2024 14.04 14.08 13.93 14.01 5,186 -0.09(-0.64%)
Oct 02, 2024 14.23 14.50 13.85 14.10 10,179 +0.76(+5.67%)
Oct 01, 2024 13.11 13.35 13.10 13.35 11,969 +0.24(+1.85%)
Sep 30, 2024 13.28 13.28 13.09 13.11 11,423 +0.10(+0.73%)
Sep 27, 2024 12.75 13.08 12.75 13.01 6,447 +0.79(+6.46%)
Sep 26, 2024 12.24 12.28 12.14 12.22 59,622 +0.59(+5.07%)
Sep 25, 2024 11.68 11.74 11.57 11.63 24,609 -0.21(-1.75%)
Sep 24, 2024 11.69 11.94 11.65 11.84 19,188 +0.71(+6.36%)
Sep 23, 2024 11.10 11.16 11.10 11.13 407,025 +0.09(+0.82%)
Sep 20, 2024 10.92 11.05 10.90 11.04 301,310 +0.15(+1.34%)
Sep 19, 2024 10.81 10.90 10.75 10.89 80,991 +0.14(+1.33%)
Sep 18, 2024 10.75 10.85 10.75 10.75 9,242 -0.07(-0.65%)
Sep 17, 2024 10.89 10.89 10.78 10.82 32,638 +0.18(+1.69%)
Sep 16, 2024 10.65 10.72 10.60 10.64 188,464 +0.03(+0.28%)
Sep 13, 2024 10.54 10.64 10.54 10.61 13,975 +0.20(+1.92%)
Sep 12, 2024 10.39 10.44 10.39 10.41 9,831 +0.12(+1.17%)
Sep 11, 2024 10.13 10.29 10.13 10.29 24,671 -0.05(-0.44%)
Sep 10, 2024 10.25 10.34 10.25 10.34 23,754 -0.19(-1.77%)
Sep 09, 2024 10.65 10.65 10.47 10.52 12,595 -0.14(-1.29%)
Sep 06, 2024 10.73 10.73 10.59 10.66 11,044 -0.09(-0.80%)
Sep 05, 2024 10.81 10.81 10.72 10.74 8,460 -0.16(-1.42%)
Sep 04, 2024 11.02 11.13 10.90 10.90 10,229 -0.27(-2.44%)
Sep 03, 2024 11.20 11.33 11.16 11.17 7,583 -0.37(-3.19%)
Aug 30, 2024 11.59 11.65 11.46 11.54 11,389 +0.06(+0.53%)
Aug 29, 2024 11.30 11.62 11.30 11.48 16,172 +0.28(+2.50%)
Aug 28, 2024 11.06 11.23 11.02 11.20 6,786 +0.18(+1.63%)
Aug 27, 2024 11.33 11.50 11.00 11.02 10,511 -0.52(-4.46%)
Aug 26, 2024 11.48 11.80 11.47 11.54 5,988 -0.33(-2.78%)
Aug 23, 2024 11.91 12.35 11.48 11.86 5,904 +0.00(+0.04%)
Aug 22, 2024 12.10 12.49 11.71 11.86 7,780 -0.53(-4.28%)
Aug 21, 2024 12.49 12.49 12.12 12.39 8,879 -0.08(-0.64%)
Aug 20, 2024 12.54 12.54 12.45 12.47 16,868 -0.12(-0.94%)
Aug 19, 2024 12.54 13.04 12.54 12.59 6,323 -0.07(-0.57%)
Aug 16, 2024 12.78 12.92 12.63 12.66 6,146 -0.03(-0.20%)
Aug 15, 2024 12.67 12.69 12.65 12.69 4,667 +0.02(+0.12%)
Aug 14, 2024 12.64 12.72 12.62 12.67 23,687 -0.53(-4.02%)
Aug 13, 2024 12.97 13.54 12.97 13.20 3,601 +0.39(+3.04%)
Aug 12, 2024 12.96 13.06 12.81 12.81 5,127 +0.12(+0.93%)
Aug 09, 2024 12.68 12.85 12.64 12.69 6,840 +0.06(+0.50%)
Aug 08, 2024 12.25 12.67 12.25 12.63 12,783 +0.32(+2.59%)
Aug 07, 2024 12.40 12.40 12.25 12.31 19,195 +0.30(+2.50%)
Aug 06, 2024 11.96 12.07 11.89 12.01 21,818 +0.05(+0.42%)
Aug 05, 2024 11.93 12.03 11.57 11.96 16,947 +0.16(+1.36%)
Aug 02, 2024 11.86 11.91 11.56 11.80 12,030 +0.21(+1.86%)
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.