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

Sinopharm Group (OP: SHTDY )

13.57 -0.06 (-0.41%)
Streaming Delayed Price Updated: 1:00 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 (%)
Apr 28, 2017 22.76 22.76 22.25 22.70 41,392 +0.74(+3.37%)
Apr 27, 2017 22.35 22.35 21.96 21.96 388 -0.79(-3.47%)
Apr 26, 2017 22.80 22.80 22.75 22.75 841 -0.09(-0.39%)
Apr 25, 2017 22.84 22.84 22.84 22.84 295 -0.23(-1.00%)
Apr 24, 2017 23.07 23.07 23.07 23.07 419 +0.59(+2.62%)
Apr 21, 2017 22.90 22.90 22.48 22.48 769 -0.54(-2.35%)
Apr 20, 2017 23.02 23.02 23.02 23.02 595 +0.02(+0.07%)
Apr 19, 2017 23.01 23.01 23.00 23.00 488 +0.21(+0.93%)
Apr 18, 2017 22.82 22.82 22.79 22.79 1,126 -0.31(-1.34%)
Apr 17, 2017 23.32 23.32 23.10 23.10 817 -0.19(-0.82%)
Apr 13, 2017 23.29 23.29 23.29 23.29 414 +0.04(+0.17%)
Apr 12, 2017 23.25 23.25 23.25 23.25 337 +0.25(+1.09%)
Apr 11, 2017 23.04 23.04 23.00 23.00 740 -0.26(-1.12%)
Apr 10, 2017 23.26 23.26 23.26 23.26 376 +0.51(+2.24%)
Apr 07, 2017 23.09 23.09 22.75 22.75 5,203 -0.52(-2.25%)
Apr 06, 2017 23.34 23.34 23.27 23.27 420 -0.22(-0.92%)
Apr 05, 2017 23.49 23.49 23.49 23.49 485 +0.15(+0.64%)
Apr 04, 2017 23.49 23.49 23.25 23.34 35,230 -0.01(-0.04%)
Apr 03, 2017 23.49 23.49 23.33 23.35 6,369 -0.14(-0.60%)
Mar 31, 2017 23.49 23.49 23.49 23.49 810 +0.15(+0.64%)
Mar 30, 2017 23.34 23.34 23.34 23.34 626 -0.09(-0.38%)
Mar 29, 2017 23.38 23.43 23.35 23.43 3,138 -0.32(-1.35%)
Mar 28, 2017 23.73 23.75 23.61 23.75 1,593 +0.15(+0.64%)
Mar 27, 2017 23.83 23.83 23.60 23.60 1,355 -0.76(-3.12%)
Mar 24, 2017 24.48 24.48 24.36 24.36 2,532 +1.19(+5.14%)
Mar 23, 2017 23.65 23.65 23.17 23.17 611 -0.97(-4.02%)
Mar 21, 2017 24.14 24.14 24.14 61 -0.10(-0.41%)
Mar 20, 2017 24.24 24.24 24.24 24.24 964 +0.09(+0.37%)
Mar 17, 2017 24.33 24.33 24.00 24.15 2,831 +0.59(+2.50%)
Mar 16, 2017 23.76 23.76 23.56 23.56 807 +0.26(+1.12%)
Mar 15, 2017 24.43 24.43 23.30 23.30 472 +0.12(+0.52%)
Mar 14, 2017 23.18 23.18 23.18 23.18 557 +0.28(+1.22%)
Mar 13, 2017 23.02 23.02 22.80 22.90 1,479 -0.19(-0.82%)
Mar 10, 2017 23.09 23.09 22.88 23.09 1,186 +0.04(+0.17%)
Mar 09, 2017 23.05 23.05 23.05 23.05 1,382 -0.36(-1.54%)
Mar 08, 2017 23.41 23.41 23.41 23.41 384 +0.44(+1.92%)
Mar 07, 2017 23.29 23.29 22.90 22.97 784 +0.30(+1.32%)
Mar 06, 2017 22.99 22.99 22.59 22.67 505 +0.09(+0.40%)
Mar 03, 2017 23.75 23.75 22.58 22.58 7,535 -0.06(-0.27%)
Mar 02, 2017 23.08 23.08 22.64 22.64 494 -1.16(-4.87%)
Mar 01, 2017 23.80 23.80 23.80 23.80 1,361 +0.50(+2.15%)
Feb 28, 2017 23.40 23.55 23.30 23.30 4,657 -0.09(-0.38%)
Feb 27, 2017 23.39 23.39 23.39 23.39 522 +0.02(+0.09%)
Feb 24, 2017 23.37 23.37 23.28 23.37 1,168 +0.09(+0.39%)
Feb 23, 2017 23.28 23.28 23.28 23.28 1,087 +0.82(+3.65%)
Feb 22, 2017 23.50 23.50 22.46 22.46 2,812 -0.16(-0.71%)
Feb 21, 2017 23.08 23.08 22.62 22.62 1,782 -0.88(-3.74%)
Feb 17, 2017 23.50 23.50 23.50 0 +0.23(+0.99%)
Feb 16, 2017 23.64 23.64 23.27 23.27 3,822 -0.66(-2.76%)
Feb 15, 2017 23.93 23.93 23.93 23.93 624 +0.31(+1.31%)
Feb 14, 2017 24.05 24.05 23.62 23.62 2,725 -0.65(-2.69%)
Feb 13, 2017 24.68 24.68 24.27 24.27 3,217 -0.42(-1.68%)
Feb 10, 2017 24.63 24.69 24.63 24.69 866 +0.64(+2.66%)
Feb 09, 2017 24.16 24.16 24.05 24.05 806 -0.26(-1.07%)
Feb 08, 2017 24.31 24.31 24.31 24.31 1,674 -0.46(-1.86%)
Feb 07, 2017 24.75 24.77 24.59 24.77 1,378 -0.20(-0.80%)
Feb 06, 2017 24.51 25.06 23.94 24.97 3,992 +1.04(+4.35%)
Feb 03, 2017 23.91 23.93 23.91 23.93 1,262 +1.04(+4.54%)
Feb 02, 2017 22.89 22.89 22.88 22.89 791 -0.24(-1.04%)
Feb 01, 2017 23.14 23.14 22.94 23.13 3,483 -0.06(-0.26%)
Jan 30, 2017 23.19 23.19 23.19 132 +0.07(+0.30%)
Jan 27, 2017 23.08 23.12 23.08 23.12 610 -0.11(-0.49%)
Jan 26, 2017 23.19 23.23 23.10 23.23 747 +0.79(+3.50%)
Jan 24, 2017 22.45 22.45 22.45 24 -0.99(-4.22%)
Jan 23, 2017 23.44 23.44 23.44 23.44 227 +0.35(+1.52%)
Jan 20, 2017 22.61 23.09 22.38 23.09 865 -0.33(-1.43%)
Jan 18, 2017 23.42 23.42 23.42 75 +0.08(+0.34%)
Jan 17, 2017 23.50 23.67 23.34 23.34 1,747 +0.45(+1.96%)
Jan 13, 2017 22.90 22.90 22.90 0 -0.92(-3.88%)
Jan 12, 2017 23.82 23.82 23.82 23.82 614 +0.89(+3.88%)
Jan 11, 2017 22.93 22.93 22.93 22.93 144 +1.53(+7.15%)
Jan 06, 2017 21.40 21.40 21.40 61 +1.09(+5.37%)
Jan 04, 2017 20.31 20.31 20.31 95 -0.19(-0.93%)
Dec 30, 2016 20.50 20.50 20.50 113 +0.50(+2.50%)
Dec 29, 2016 20.13 20.13 20.00 20.00 991 +0.00(+0.00%)
Dec 22, 2016 20.00 20.00 20.00 75 -0.78(-3.75%)
Dec 20, 2016 20.78 20.78 20.78 92 -0.16(-0.77%)
Dec 16, 2016 20.94 20.94 20.94 4 -0.01(-0.04%)
Dec 15, 2016 21.07 21.07 20.90 20.95 1,509 -0.20(-0.95%)
Dec 14, 2016 21.39 21.39 21.15 21.15 275 -1.50(-6.62%)
Dec 05, 2016 22.65 22.65 22.65 6 -0.00(-0.02%)
Nov 21, 2016 22.65 22.65 22.65 180 -0.57(-2.44%)
Nov 18, 2016 23.22 23.22 23.22 23.22 236 +0.45(+1.97%)
Nov 16, 2016 22.77 22.77 22.77 69 -0.27(-1.16%)
Nov 15, 2016 23.04 23.04 23.04 23.04 293 +0.10(+0.44%)
Nov 10, 2016 22.94 22.94 22.94 22 +0.04(+0.17%)
Nov 04, 2016 22.90 22.90 22.90 5 -1.79(-7.25%)
Nov 01, 2016 24.69 24.69 24.69 139 +0.61(+2.53%)
Oct 31, 2016 24.08 24.08 24.08 24.08 220 -0.03(-0.10%)
Oct 28, 2016 23.85 24.11 23.85 24.11 763 -0.34(-1.41%)
Oct 27, 2016 24.27 24.45 24.27 24.45 598 +0.59(+2.47%)
Oct 26, 2016 24.34 24.45 23.86 23.86 1,542 -0.41(-1.69%)
Oct 14, 2016 24.27 24.27 24.27 54 -0.40(-1.62%)
Oct 11, 2016 24.67 24.67 24.67 0 -0.35(-1.40%)
Oct 10, 2016 25.02 25.02 25.02 25.02 310 +0.46(+1.87%)
Oct 07, 2016 24.88 24.88 24.56 24.56 589 +0.27(+1.11%)
Oct 03, 2016 24.29 24.29 24.29 24.29 60 +0.00(+0.00%)
Sep 30, 2016 24.29 24.29 24.29 0 -0.43(-1.74%)
Sep 29, 2016 24.72 24.72 24.72 24.72 26 +0.00(+0.00%)
Sep 28, 2016 24.72 24.72 24.72 24.72 168 +0.05(+0.20%)
Sep 27, 2016 24.67 24.67 24.67 24.67 321 +0.26(+1.07%)
Sep 26, 2016 24.41 24.41 24.41 24.41 105 +0.09(+0.37%)
Sep 16, 2016 24.32 24.32 24.32 159 +0.07(+0.29%)
Sep 14, 2016 24.25 24.25 24.25 77 +0.40(+1.68%)
Sep 13, 2016 24.13 24.13 23.77 23.85 455 -0.56(-2.29%)
Sep 12, 2016 24.41 24.41 24.41 24.41 274 -0.77(-3.06%)
Sep 09, 2016 25.18 25.18 25.18 25.18 443 -0.64(-2.47%)
Sep 07, 2016 25.82 25.82 25.82 5 -0.21(-0.82%)
Sep 02, 2016 26.03 26.03 26.03 1 +0.24(+0.93%)
Aug 31, 2016 25.79 25.79 25.79 0 -0.01(-0.04%)
Aug 29, 2016 25.80 25.80 25.80 116 +0.50(+1.98%)
Aug 25, 2016 25.30 25.30 25.30 127 -0.14(-0.55%)
Aug 24, 2016 25.44 25.44 25.44 25.44 271 +0.20(+0.78%)
Aug 23, 2016 25.24 25.24 25.24 25.24 489 +0.13(+0.53%)
Aug 19, 2016 25.11 25.11 25.11 150 -0.34(-1.34%)
Aug 18, 2016 25.45 25.45 25.45 25.45 313 -1.05(-3.96%)
Aug 16, 2016 26.50 26.50 26.50 50 -0.38(-1.41%)
Aug 11, 2016 26.88 26.88 26.88 32 +0.44(+1.66%)
Aug 10, 2016 26.35 26.44 25.70 26.44 7,617 +1.43(+5.72%)
Aug 05, 2016 25.01 25.01 25.01 0 -0.09(-0.36%)
Aug 03, 2016 25.10 25.10 25.10 113 +0.45(+1.83%)
Aug 01, 2016 24.65 24.65 24.65 99 +0.30(+1.23%)
Jul 25, 2016 24.35 24.35 24.35 0 +0.35(+1.46%)
Jul 21, 2016 24.00 24.00 24.00 30 -0.06(-0.25%)
Jul 20, 2016 23.99 24.19 23.99 24.06 928 -0.74(-2.98%)
Jul 15, 2016 24.80 24.80 24.80 25 -0.22(-0.88%)
Jul 14, 2016 25.15 25.15 25.02 25.02 3,261 +0.28(+1.13%)
Jul 13, 2016 24.74 24.74 24.74 24.74 301 +0.59(+2.44%)
Jul 08, 2016 24.15 24.15 24.15 131 +0.62(+2.63%)
Jul 05, 2016 24.12 24.12 23.53 23.53 1,415 -0.62(-2.57%)
Jul 01, 2016 24.15 24.15 24.15 0 +0.19(+0.81%)
Jun 30, 2016 23.96 23.96 23.96 23.96 912 +0.54(+2.29%)
Jun 29, 2016 23.45 23.45 23.42 23.42 233 +1.03(+4.60%)
Jun 24, 2016 22.39 22.39 22.39 5 -1.16(-4.93%)
Jun 23, 2016 23.59 23.59 23.55 23.55 400 +0.70(+3.06%)
Jun 22, 2016 23.08 23.08 22.85 22.85 497 -0.09(-0.39%)
Jun 21, 2016 22.94 22.94 22.94 22.94 611 -0.35(-1.50%)
Jun 20, 2016 23.35 23.35 23.29 23.29 457 -0.04(-0.15%)
Jun 15, 2016 23.33 23.33 23.33 95 -0.60(-2.52%)
Jun 10, 2016 23.93 23.93 23.93 30 +0.14(+0.59%)
Jun 09, 2016 23.80 23.80 23.79 23.79 399 -0.10(-0.42%)
Jun 08, 2016 23.89 23.89 23.89 23.89 248 +0.16(+0.67%)
Jun 07, 2016 23.72 23.73 23.72 23.73 1,003 +0.46(+1.99%)
May 24, 2016 23.27 23.27 23.27 28 +0.23(+0.98%)
May 23, 2016 22.83 23.04 22.83 23.04 1,557 +0.15(+0.66%)
May 20, 2016 22.91 22.91 22.89 22.89 626 +0.93(+4.23%)
May 18, 2016 21.96 21.96 21.96 18 -0.40(-1.79%)
May 16, 2016 22.36 22.36 22.36 80 -1.22(-5.17%)
May 11, 2016 23.58 23.58 23.58 26 +1.42(+6.41%)
May 10, 2016 22.21 22.21 22.16 22.16 6,991 +0.16(+0.73%)
May 06, 2016 22.00 22.00 22.00 71 -1.36(-5.82%)
May 05, 2016 23.36 23.36 23.36 23.36 548 +0.95(+4.24%)
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.