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 (%)
Nov 29, 2018 4.877 4.877 4.877 0 +0.04(+0.76%)
Nov 28, 2018 4.840 4.840 4.840 0 +0.00(+0.00%)
Nov 27, 2018 4.845 4.845 4.840 4.840 6,833 -0.06(-1.22%)
Nov 26, 2018 5.040 5.040 4.900 4.900 14,126 +0.09(+1.87%)
Nov 23, 2018 4.810 4.810 4.810 4.810 200 -0.19(-3.80%)
Nov 21, 2018 5.000 5.000 5.000 0 +0.00(+0.00%)
Nov 20, 2018 5.000 5.000 5.000 5.000 4,045 +0.03(+0.50%)
Nov 19, 2018 4.975 4.975 4.975 4.975 463 +0.01(+0.30%)
Nov 16, 2018 4.960 4.960 4.960 4.960 700 -0.03(-0.56%)
Nov 13, 2018 4.988 4.988 4.988 0 +0.12(+2.42%)
Nov 12, 2018 4.870 4.870 4.870 4.870 357 -0.12(-2.40%)
Nov 09, 2018 4.990 4.990 4.990 0 -0.03(-0.61%)
Nov 08, 2018 5.021 5.021 5.021 0 +0.12(+2.50%)
Nov 06, 2018 4.898 4.898 4.898 0 +0.20(+4.15%)
Nov 02, 2018 4.703 4.703 4.703 0 +0.05(+1.14%)
Nov 01, 2018 4.650 4.650 4.650 4.650 66,332 -0.07(-1.48%)
Oct 31, 2018 4.620 4.790 4.620 4.720 471,450 +0.12(+2.61%)
Oct 30, 2018 4.540 4.680 4.540 4.600 770,772 +0.02(+0.44%)
Oct 29, 2018 4.660 4.660 4.580 4.580 821,536 +0.10(+2.23%)
Oct 26, 2018 4.550 4.590 4.480 4.480 49,200 -0.14(-3.14%)
Oct 25, 2018 4.625 4.625 4.625 0 +0.00(+0.00%)
Oct 24, 2018 4.625 4.625 4.625 4.625 244 +0.05(+1.20%)
Oct 23, 2018 4.510 4.570 4.510 4.570 2,002 +0.02(+0.43%)
Oct 22, 2018 4.551 4.551 4.551 80 +0.00(+0.00%)
Oct 19, 2018 4.551 4.551 4.551 0 -0.09(-1.94%)
Oct 18, 2018 4.641 4.641 4.641 0 -0.02(-0.41%)
Oct 16, 2018 4.660 4.660 4.660 0 +0.05(+1.08%)
Oct 10, 2018 4.610 4.610 4.610 0 -0.12(-2.54%)
Oct 09, 2018 4.700 4.730 4.700 4.730 714 -0.11(-2.28%)
Oct 08, 2018 4.710 4.710 4.840 740 +0.13(+2.77%)
Oct 04, 2018 4.710 4.710 4.710 0 -0.03(-0.55%)
Oct 03, 2018 4.820 4.820 4.736 13,301 -0.08(-1.74%)
Oct 02, 2018 4.820 4.820 4.820 49 +0.00(+0.00%)
Oct 01, 2018 4.820 4.820 4.820 4.820 3,027 -0.03(-0.62%)
Sep 28, 2018 4.850 4.850 4.850 4.850 100 +0.13(+2.75%)
Sep 27, 2018 4.825 4.825 4.720 4.720 11,963 +0.02(+0.43%)
Sep 26, 2018 4.700 4.700 4.700 0 +0.00(+0.00%)
Sep 25, 2018 4.700 4.700 4.700 4.700 2,110 +0.05(+1.08%)
Sep 24, 2018 4.650 4.650 4.650 4.650 19,944 -0.27(-5.49%)
Sep 21, 2018 4.920 4.920 4.920 4.920 41,500 +0.10(+2.16%)
Sep 20, 2018 4.816 4.816 4.816 0 +0.13(+2.88%)
Sep 18, 2018 4.681 4.681 4.681 0 -0.15(-3.10%)
Sep 17, 2018 4.831 4.831 4.831 1 +0.00(+0.00%)
Sep 13, 2018 4.831 4.831 4.831 0 +0.00(+0.00%)
Sep 12, 2018 4.831 4.831 4.831 0 -0.03(-0.54%)
Sep 11, 2018 4.857 4.857 4.857 0 +0.08(+1.62%)
Sep 07, 2018 4.780 4.780 4.780 0 +0.00(+0.00%)
Sep 06, 2018 4.780 4.780 4.780 4.780 190 +0.04(+0.93%)
Sep 05, 2018 4.736 4.736 4.736 4.736 604 -0.27(-5.37%)
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.