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

Sinopharm Group Co. Ltd (OP: SHTDF )

2.700 UNCHANGED
Streaming Delayed 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 (%)
Jan 29, 2018 4.250 4.250 4.250 0 -0.04(-0.93%)
Jan 26, 2018 4.340 4.340 4.290 4.290 200 +0.01(+0.23%)
Jan 25, 2018 4.266 4.290 4.250 4.280 4,365 +0.02(+0.47%)
Jan 23, 2018 4.260 4.260 4.260 0 +0.00(+0.00%)
Jan 22, 2018 4.260 4.260 4.260 4.260 2,475 -0.05(-1.08%)
Jan 19, 2018 4.345 4.345 4.290 4.306 4,875 +0.02(+0.38%)
Jan 18, 2018 4.290 4.290 4.290 4.290 370 -0.02(-0.46%)
Jan 16, 2018 4.310 4.310 4.310 0 -0.03(-0.61%)
Jan 12, 2018 4.337 4.337 4.337 0 +0.09(+2.04%)
Jan 11, 2018 4.305 4.305 4.250 4.250 5,365 +0.00(+0.02%)
Jan 10, 2018 4.249 4.249 4.249 4.249 550 -0.03(-0.75%)
Jan 09, 2018 4.280 4.281 4.280 4.281 1,350 -0.05(-1.13%)
Jan 03, 2018 4.330 4.330 4.330 0 +0.02(+0.46%)
Dec 28, 2017 4.310 4.310 4.310 0 +0.02(+0.47%)
Dec 27, 2017 4.290 4.290 4.290 4.290 5,000 -0.01(-0.23%)
Dec 26, 2017 4.300 4.300 4.300 4.300 400 +0.15(+3.64%)
Dec 21, 2017 4.149 4.149 4.149 0 -0.05(-1.21%)
Dec 20, 2017 4.101 4.200 4.101 4.200 5,630 +0.17(+4.22%)
Dec 19, 2017 4.040 4.040 4.030 4.030 6,925 +0.02(+0.50%)
Dec 18, 2017 3.970 4.010 3.970 4.010 24,816 +0.07(+1.91%)
Dec 14, 2017 3.935 3.935 3.935 0 +0.04(+0.90%)
Dec 13, 2017 3.880 3.900 3.880 3.900 12,250 +0.02(+0.52%)
Dec 12, 2017 3.890 3.890 3.880 3.880 31,430 -0.06(-1.52%)
Dec 11, 2017 3.885 3.940 3.850 3.940 30,200 +0.02(+0.51%)
Dec 08, 2017 3.920 3.920 3.910 3.920 199,435 +0.01(+0.26%)
Dec 07, 2017 3.855 3.910 3.855 3.910 239,920 +0.00(+0.00%)
Dec 06, 2017 3.900 3.910 3.875 3.910 435,085 -0.04(-1.01%)
Dec 04, 2017 3.950 3.950 3.950 200,000 +0.04(+1.02%)
Nov 30, 2017 3.910 3.910 3.910 0 -0.03(-0.76%)
Nov 28, 2017 3.940 3.940 3.940 0 -0.01(-0.25%)
Nov 27, 2017 3.950 4.040 3.950 3.950 10,676 +0.00(+0.00%)
Nov 22, 2017 3.950 3.950 3.950 0 -0.16(-3.89%)
Nov 21, 2017 4.110 4.110 4.110 4.110 174 +0.08(+1.99%)
Nov 20, 2017 4.032 4.042 4.030 4.030 4,935 +0.02(+0.50%)
Nov 16, 2017 4.010 4.010 4.010 14,600 -0.04(-0.99%)
Nov 15, 2017 4.050 4.050 4.050 4.050 4,140 -0.12(-2.88%)
Nov 14, 2017 4.100 4.170 4.100 4.170 4,680 +0.07(+1.71%)
Nov 13, 2017 4.100 4.100 4.100 4.100 1,315 -0.09(-2.05%)
Nov 10, 2017 4.240 4.240 4.186 4.186 655 -0.00(-0.10%)
Nov 09, 2017 4.150 4.190 4.150 4.190 3,355 -0.04(-0.95%)
Nov 07, 2017 4.230 4.230 4.230 0 -0.01(-0.24%)
Nov 06, 2017 4.380 4.380 4.240 4.240 3,425 -0.02(-0.47%)
Nov 03, 2017 4.260 4.260 4.260 4.260 1,875 -0.12(-2.74%)
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.