Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sinopharm Group (OP: SHTDY )

13.61 -0.01 (-0.11%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 24, 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 (%)
Dec 30, 2022 12.70 12.77 12.52 12.59 14,052 -0.26(-2.02%)
Dec 29, 2022 12.81 12.85 12.80 12.85 10,220 +0.42(+3.38%)
Dec 28, 2022 12.12 12.58 12.12 12.43 6,815 -0.28(-2.20%)
Dec 27, 2022 12.59 12.81 12.59 12.71 16,198 +0.50(+4.10%)
Dec 23, 2022 12.91 12.91 12.21 12.21 9,097 -0.09(-0.73%)
Dec 22, 2022 12.54 12.77 12.30 12.30 17,012 -0.15(-1.20%)
Dec 21, 2022 12.50 12.50 12.34 12.45 19,088 +0.06(+0.48%)
Dec 20, 2022 12.40 12.60 12.09 12.39 42,864 +0.05(+0.41%)
Dec 19, 2022 12.52 12.52 12.34 12.34 6,204 -0.81(-6.16%)
Dec 16, 2022 13.16 13.43 13.15 13.15 27,924 +0.20(+1.54%)
Dec 15, 2022 13.18 13.43 12.95 12.95 15,445 +0.00(+0.00%)
Dec 14, 2022 12.93 13.01 12.91 12.95 8,610 -0.04(-0.31%)
Dec 13, 2022 13.10 13.29 12.99 12.99 44,828 -0.34(-2.55%)
Dec 12, 2022 13.08 13.50 13.08 13.33 28,222 +0.58(+4.55%)
Dec 09, 2022 12.96 12.96 12.68 12.75 19,387 -0.30(-2.30%)
Dec 08, 2022 12.87 13.06 12.87 13.05 13,621 +0.28(+2.19%)
Dec 07, 2022 12.56 12.87 12.56 12.77 24,745 +0.85(+7.13%)
Dec 06, 2022 11.98 12.19 11.92 11.92 26,920 +0.26(+2.23%)
Dec 05, 2022 11.87 11.89 11.60 11.66 13,929 -0.14(-1.19%)
Dec 02, 2022 11.72 11.81 11.54 11.80 28,679 +0.11(+0.94%)
Dec 01, 2022 11.86 11.86 11.59 11.69 15,442 -0.14(-1.18%)
Nov 30, 2022 11.89 11.89 11.72 11.83 31,764 +0.47(+4.14%)
Nov 29, 2022 11.40 11.48 11.35 11.36 14,273 +0.18(+1.61%)
Nov 28, 2022 11.15 11.23 11.09 11.18 24,868 +0.08(+0.76%)
Nov 25, 2022 11.03 11.10 10.95 11.10 4,392 +0.07(+0.60%)
Nov 23, 2022 11.44 11.44 11.00 11.03 11,821 +0.06(+0.55%)
Nov 22, 2022 10.94 11.01 10.93 10.97 26,547 -0.08(-0.72%)
Nov 21, 2022 10.69 11.06 10.69 11.05 22,874 -0.16(-1.43%)
Nov 18, 2022 11.19 11.24 11.08 11.21 9,386 +0.12(+1.08%)
Nov 17, 2022 10.65 11.09 10.65 11.09 23,091 +0.10(+0.94%)
Nov 16, 2022 10.64 11.35 10.64 10.99 26,727 +0.04(+0.34%)
Nov 15, 2022 11.09 11.15 10.89 10.95 50,672 +0.05(+0.46%)
Nov 14, 2022 10.43 11.01 10.43 10.90 25,308 +0.64(+6.29%)
Nov 11, 2022 10.22 10.33 10.21 10.26 14,449 +0.01(+0.12%)
Nov 10, 2022 10.41 10.41 10.18 10.24 31,266 +0.18(+1.82%)
Nov 09, 2022 9.720 10.15 9.720 10.06 31,238 +0.08(+0.80%)
Nov 08, 2022 10.03 10.06 9.910 9.980 63,943 +0.05(+0.50%)
Nov 07, 2022 9.870 9.990 9.870 9.930 29,408 -0.03(-0.30%)
Nov 04, 2022 9.830 9.960 9.750 9.960 55,805 +0.32(+3.32%)
Nov 03, 2022 9.550 9.660 9.470 9.640 24,667 +0.08(+0.84%)
Nov 02, 2022 9.610 9.700 9.510 9.560 94,668 -0.08(-0.83%)
Nov 01, 2022 9.530 9.680 9.510 9.640 63,228 +0.20(+2.12%)
Oct 31, 2022 9.790 9.790 9.420 9.440 25,070 -0.41(-4.16%)
Oct 28, 2022 9.820 9.850 9.740 9.850 73,751 -0.13(-1.30%)
Oct 27, 2022 9.965 10.05 9.940 9.980 22,357 -0.11(-1.09%)
Oct 26, 2022 9.530 10.26 9.530 10.09 67,267 +0.11(+1.10%)
Oct 25, 2022 10.03 10.06 9.980 9.980 39,679 -0.05(-0.55%)
Oct 24, 2022 10.45 10.45 9.940 10.04 72,053 -0.46(-4.43%)
Oct 21, 2022 10.46 10.50 10.42 10.50 21,544 +0.09(+0.89%)
Oct 20, 2022 10.31 10.49 10.31 10.41 20,173 +0.02(+0.21%)
Oct 19, 2022 10.38 10.48 10.33 10.38 26,351 -0.05(-0.53%)
Oct 18, 2022 10.54 10.57 10.37 10.44 83,461 -0.06(-0.57%)
Oct 17, 2022 10.75 10.75 10.40 10.50 185,814 +0.39(+3.86%)
Oct 14, 2022 10.64 10.64 10.11 10.11 25,448 -0.05(-0.49%)
Oct 13, 2022 9.801 10.20 9.801 10.16 26,621 +0.24(+2.42%)
Oct 12, 2022 9.960 10.06 9.920 9.920 25,660 +0.03(+0.30%)
Oct 11, 2022 9.850 9.920 9.790 9.890 58,728 +0.28(+2.91%)
Oct 10, 2022 9.720 9.720 9.590 9.610 16,402 +0.42(+4.57%)
Oct 07, 2022 9.210 9.300 9.190 9.190 20,254 -0.48(-4.96%)
Oct 06, 2022 9.480 9.820 9.480 9.670 12,517 -0.17(-1.73%)
Oct 05, 2022 9.560 9.900 9.560 9.840 50,615 -0.27(-2.67%)
Oct 04, 2022 10.08 10.16 9.960 10.11 76,722 +0.20(+2.02%)
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.