Skip to main content
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 (%)
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%)
Jan 04, 2021 2.505 2.510 2.360 2.480 30,390 +0.01(+0.40%)
Dec 31, 2020 2.470 2.470 2.470 36,427 +0.10(+4.22%)
Dec 30, 2020 2.370 2.490 2.360 2.370 36,427 +0.09(+3.95%)
Dec 29, 2020 2.280 2.280 2.280 2.280 2,571 -0.03(-1.30%)
Dec 28, 2020 2.400 2.400 2.260 2.310 15,067 -0.01(-0.52%)
Dec 24, 2020 2.300 2.322 2.300 2.322 2,200 -0.05(-2.03%)
Dec 23, 2020 2.320 2.387 2.320 2.370 13,138 -0.01(-0.42%)
Dec 22, 2020 2.330 2.380 2.320 2.380 4,187 -0.06(-2.26%)
Dec 21, 2020 2.342 2.439 2.290 2.435 3,065 +0.02(+0.83%)
Dec 18, 2020 2.425 2.440 2.400 2.415 17,000 +0.02(+0.63%)
Dec 17, 2020 2.330 2.469 2.330 2.400 8,855 +0.05(+2.21%)
Dec 16, 2020 2.304 2.360 2.304 2.348 5,298 +0.00(+0.13%)
Dec 15, 2020 2.400 2.400 2.330 2.345 35,386 -0.11(-4.48%)
Dec 14, 2020 2.435 2.520 2.410 2.455 46,039 +0.02(+0.61%)
Dec 11, 2020 2.500 2.500 2.440 2.440 28,100 -0.06(-2.32%)
Dec 10, 2020 2.520 2.520 2.370 2.498 82,382 -0.13(-5.02%)
Dec 09, 2020 2.700 2.710 2.560 2.630 153,030 +0.15(+6.26%)
Dec 08, 2020 2.470 2.500 2.440 2.475 17,709 +0.02(+0.61%)
Dec 07, 2020 2.530 2.530 2.460 2.460 17,166 -0.08(-3.15%)
Dec 04, 2020 2.550 2.550 2.440 2.540 2,400 +0.01(+0.40%)
Dec 03, 2020 2.580 2.580 2.500 2.530 6,945 +0.00(+0.00%)
Dec 02, 2020 2.540 2.580 2.510 2.530 21,688 +0.06(+2.43%)
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.