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

Sinopharm Group (OP: SHTDY )

13.62 -0.01 (-0.04%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 23, 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 (%)
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%)
Oct 03, 2022 10.18 10.18 9.858 9.910 131,354 +0.00(+0.00%)
Sep 30, 2022 9.610 10.03 9.610 9.910 10,527 -0.19(-1.88%)
Sep 29, 2022 9.840 10.15 9.840 10.10 25,317 -0.06(-0.59%)
Sep 28, 2022 10.10 10.16 10.05 10.16 33,182 +0.20(+2.03%)
Sep 27, 2022 10.06 10.07 9.940 9.957 38,997 -0.07(-0.72%)
Sep 26, 2022 9.680 10.10 9.680 10.03 26,249 +0.04(+0.40%)
Sep 23, 2022 9.610 10.12 9.610 9.990 16,788 +0.05(+0.50%)
Sep 22, 2022 9.620 10.04 9.620 9.940 59,848 +0.01(+0.12%)
Sep 21, 2022 9.960 10.04 9.860 9.928 55,035 +0.09(+0.94%)
Sep 20, 2022 9.970 9.970 9.830 9.836 53,134 -0.23(-2.32%)
Sep 19, 2022 10.03 10.09 9.970 10.07 21,042 -0.06(-0.59%)
Sep 16, 2022 10.21 10.21 10.00 10.13 36,332 -0.02(-0.20%)
Sep 15, 2022 10.14 10.24 10.06 10.15 99,909 -0.09(-0.88%)
Sep 14, 2022 9.970 10.24 9.970 10.24 9,036 -0.05(-0.53%)
Sep 13, 2022 10.05 10.52 10.05 10.29 80,001 -0.21(-1.95%)
Sep 12, 2022 10.50 10.50 10.35 10.50 23,068 +0.17(+1.65%)
Sep 09, 2022 10.39 10.42 10.32 10.33 9,506 +0.04(+0.39%)
Sep 08, 2022 10.26 10.38 9.980 10.29 20,253 -0.06(-0.58%)
Sep 07, 2022 9.990 10.39 9.990 10.35 29,348 -0.03(-0.29%)
Sep 06, 2022 10.20 10.51 10.20 10.38 284,459 -0.49(-4.51%)
Sep 02, 2022 10.51 10.88 10.51 10.87 196,275 -0.35(-3.08%)
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.