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 (%)
May 25, 2018 4.380 4.380 4.380 0 +0.01(+0.23%)
May 22, 2018 4.370 4.370 4.370 0 -0.04(-0.79%)
May 21, 2018 4.405 4.405 4.405 4.405 480 +0.09(+2.09%)
May 17, 2018 4.315 4.315 4.315 0 +0.07(+1.53%)
May 14, 2018 4.250 4.250 4.250 0 +0.07(+1.67%)
May 11, 2018 4.190 4.350 4.180 4.180 4,975 +0.12(+2.96%)
May 07, 2018 4.060 4.060 4.060 0 +0.08(+2.01%)
May 03, 2018 3.980 3.980 3.980 0 -0.12(-2.93%)
May 02, 2018 4.100 4.100 4.100 4.100 2,000 -0.06(-1.44%)
Apr 30, 2018 4.160 4.160 4.160 0 +0.01(+0.24%)
Apr 26, 2018 4.150 4.150 4.150 0 -0.18(-4.16%)
Apr 24, 2018 4.330 4.330 4.330 0 +0.07(+1.64%)
Apr 20, 2018 4.260 4.260 4.260 0 -0.09(-2.07%)
Apr 18, 2018 4.350 4.350 4.350 0 -0.05(-1.18%)
Apr 17, 2018 4.402 4.402 4.402 4.402 255 -0.07(-1.52%)
Apr 16, 2018 4.380 4.470 4.380 4.470 3,210 +0.04(+0.79%)
Apr 13, 2018 4.330 4.435 4.330 4.435 330 -0.08(-1.79%)
Apr 12, 2018 4.610 4.610 4.516 4.516 1,310 -0.91(-16.79%)
Apr 10, 2018 5.427 5.427 5.427 0 -0.05(-0.97%)
Apr 09, 2018 5.540 5.540 5.480 5.480 16,934 -0.00(-0.04%)
Apr 06, 2018 5.482 5.482 5.482 5.482 1,690 -0.16(-2.80%)
Apr 05, 2018 5.640 5.640 5.640 5.640 7,780 +0.33(+6.31%)
Apr 03, 2018 5.305 5.305 5.305 45 +0.21(+4.22%)
Mar 28, 2018 5.090 5.090 5.090 0 +0.14(+2.83%)
Mar 27, 2018 5.010 5.010 4.950 4.950 4,640 +0.48(+10.74%)
Mar 23, 2018 4.470 4.470 4.470 80 -0.34(-7.07%)
Mar 21, 2018 4.810 4.810 4.810 0 +0.11(+2.34%)
Mar 20, 2018 4.700 4.700 4.700 4.700 16,305 +0.12(+2.62%)
Mar 19, 2018 4.580 4.580 4.580 4.580 5,030 -0.02(-0.43%)
Mar 15, 2018 4.600 4.600 4.600 75 -0.00(-0.04%)
Mar 13, 2018 4.602 4.602 4.602 0 +0.08(+1.81%)
Mar 08, 2018 4.520 4.520 4.520 0 +0.09(+2.03%)
Mar 06, 2018 4.430 4.430 4.430 0 +0.00(+0.00%)
Mar 05, 2018 4.430 4.430 4.430 4.430 400 -0.03(-0.67%)
Feb 26, 2018 4.460 4.460 4.460 65 +0.20(+4.69%)
Feb 23, 2018 4.260 4.260 4.260 4.260 1,845 +0.07(+1.67%)
Feb 22, 2018 4.190 4.190 4.190 4.190 425 +0.02(+0.48%)
Feb 21, 2018 4.200 4.200 4.170 4.170 3,105 -0.05(-1.30%)
Feb 20, 2018 4.225 4.225 4.225 4.225 1,120 +0.11(+2.67%)
Feb 09, 2018 4.115 4.115 4.115 0 -0.06(-1.56%)
Feb 08, 2018 4.180 4.180 4.180 4.180 100 -0.01(-0.24%)
Feb 06, 2018 4.190 4.190 4.190 160 -0.02(-0.48%)
Feb 05, 2018 4.330 4.330 4.170 4.210 13,260 -0.04(-0.94%)
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%)
Nov 02, 2017 4.380 4.380 4.380 4.380 2,000 -0.02(-0.45%)
Oct 31, 2017 4.400 4.400 4.400 0 -0.07(-1.68%)
Oct 26, 2017 4.475 4.475 4.475 0 +0.01(+0.34%)
Oct 23, 2017 4.460 4.460 4.460 0 +0.05(+1.13%)
Oct 18, 2017 4.410 4.410 4.410 0 +0.03(+0.68%)
Oct 12, 2017 4.380 4.380 4.380 0 -0.05(-1.13%)
Oct 11, 2017 4.470 4.470 4.430 4.430 6,440 +0.00(+0.00%)
Oct 09, 2017 4.430 4.430 4.430 0 -0.01(-0.23%)
Oct 06, 2017 4.510 4.510 4.440 4.440 5,665 +0.09(+2.07%)
Sep 29, 2017 4.350 4.350 4.350 0 +0.05(+1.16%)
Sep 28, 2017 4.300 4.300 4.300 4.300 790 -0.12(-2.82%)
Sep 27, 2017 4.425 4.425 4.425 4.425 2,010 +0.08(+1.72%)
Sep 25, 2017 4.350 4.350 4.350 0 -0.02(-0.46%)
Sep 22, 2017 4.370 4.370 4.370 4.370 480 -0.18(-3.96%)
Sep 13, 2017 4.550 4.550 4.550 0 +0.00(+0.00%)
Sep 12, 2017 4.550 4.568 4.550 4.550 2,087 -0.03(-0.66%)
Sep 11, 2017 4.540 4.580 4.540 4.580 2,025 +0.06(+1.33%)
Sep 07, 2017 4.520 4.520 4.520 0 -0.19(-4.03%)
Sep 05, 2017 4.710 4.710 4.710 0 +0.09(+1.95%)
Sep 01, 2017 4.620 4.620 4.620 4.620 1,620 +0.18(+4.05%)
Aug 30, 2017 4.440 4.440 4.440 0 +0.14(+3.26%)
Aug 23, 2017 4.300 4.300 4.300 0 +0.11(+2.63%)
Aug 21, 2017 4.190 4.190 4.190 0 +0.09(+2.13%)
Aug 18, 2017 4.103 4.103 4.103 4.103 1,000 -0.02(-0.42%)
Aug 17, 2017 4.100 4.120 4.100 4.120 6,930 -0.07(-1.67%)
Aug 16, 2017 4.250 4.250 4.190 4.190 860 -0.02(-0.48%)
Aug 15, 2017 4.210 4.210 4.210 4.210 120 +0.02(+0.48%)
Aug 09, 2017 4.190 4.190 4.190 0 +0.00(+0.00%)
Aug 03, 2017 4.190 4.190 4.190 0 -0.05(-1.18%)
Aug 02, 2017 4.240 4.240 4.240 4.240 17,760 +0.02(+0.57%)
Aug 01, 2017 4.233 4.233 4.216 4.216 1,930 -0.04(-1.03%)
Jul 28, 2017 4.260 4.260 4.260 0 -0.04(-0.93%)
Jul 27, 2017 4.330 4.330 4.265 4.300 395,860 -0.12(-2.71%)
Jul 26, 2017 4.420 4.420 4.410 4.420 305,120 -0.08(-1.78%)
Jul 25, 2017 4.500 4.500 4.500 4.500 514,200 -0.06(-1.32%)
Jul 03, 2017 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Jun 23, 2017 4.560 4.560 4.560 0 +0.00(+0.00%)
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.