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 (%)
Aug 31, 2020 2.445 2.445 2.390 2.445 2,000 -0.06(-2.20%)
Aug 28, 2020 2.500 2.500 2.500 2.500 1,800 +0.05(+2.04%)
Aug 27, 2020 2.510 2.510 2.450 2.450 5,058 -0.07(-2.78%)
Aug 26, 2020 2.550 2.550 2.520 2.520 1,810 +0.02(+0.80%)
Aug 25, 2020 2.580 2.580 2.500 2.500 3,081 +0.00(+0.00%)
Aug 24, 2020 2.600 2.600 2.500 2.500 10,415 -0.02(-0.60%)
Aug 21, 2020 2.500 2.515 2.500 2.515 600 -0.01(-0.59%)
Aug 20, 2020 2.560 2.560 2.450 2.530 3,566 -0.06(-2.28%)
Aug 19, 2020 2.620 2.620 2.555 2.589 3,695 +0.06(+2.33%)
Aug 18, 2020 2.620 2.620 2.500 2.530 13,359 +0.02(+0.80%)
Aug 17, 2020 2.510 2.510 2.490 2.510 5,382 +0.04(+1.62%)
Aug 14, 2020 2.463 2.490 2.400 2.470 6,300 +0.07(+2.92%)
Aug 13, 2020 2.380 2.445 2.380 2.400 4,265 -0.03(-1.11%)
Aug 12, 2020 2.425 2.427 2.405 2.427 2,057 -0.06(-2.53%)
Aug 11, 2020 2.471 2.490 2.450 2.490 3,955 -0.06(-2.35%)
Aug 10, 2020 2.466 2.560 2.410 2.550 5,300 +0.12(+4.94%)
Aug 07, 2020 2.480 2.480 2.428 2.430 10,700 -0.04(-1.62%)
Aug 06, 2020 2.470 2.470 2.435 2.470 1,641 -0.01(-0.40%)
Aug 05, 2020 2.470 2.480 2.460 2.480 3,200 +0.01(+0.45%)
Aug 04, 2020 2.435 2.469 2.420 2.469 2,851 -0.00(-0.04%)
Aug 03, 2020 2.450 2.550 2.426 2.470 11,744 +0.02(+0.82%)
Jul 31, 2020 2.400 2.450 2.380 2.450 12,400 +0.05(+2.08%)
Jul 30, 2020 2.520 2.520 2.400 2.400 29,157 +0.00(+0.00%)
Jul 29, 2020 2.360 2.440 2.360 2.400 3,806 +0.02(+0.63%)
Jul 28, 2020 2.320 2.446 2.300 2.385 5,460 -0.05(-2.01%)
Jul 27, 2020 2.500 2.500 2.380 2.434 3,119 -0.04(-1.46%)
Jul 24, 2020 2.530 2.530 2.435 2.470 3,500 +0.05(+2.07%)
Jul 23, 2020 2.610 2.610 2.420 2.420 10,965 +0.08(+3.37%)
Jul 22, 2020 2.400 2.400 2.320 2.341 5,492 +0.00(+0.04%)
Jul 21, 2020 2.460 2.460 2.300 2.340 49,487 +0.00(+0.00%)
Jul 20, 2020 2.400 2.443 2.310 2.340 23,616 -0.03(-1.27%)
Jul 17, 2020 2.440 2.440 2.350 2.370 17,300 -0.07(-2.87%)
Jul 16, 2020 2.480 2.480 2.329 2.440 37,008 -0.02(-0.94%)
Jul 15, 2020 2.500 2.503 2.463 2.463 12,710 -0.04(-1.47%)
Jul 14, 2020 2.524 2.524 2.500 2.500 6,706 -0.08(-3.25%)
Jul 13, 2020 2.430 2.690 2.430 2.584 19,940 +0.02(+0.74%)
Jul 10, 2020 2.593 2.610 2.530 2.565 101,500 +0.02(+0.59%)
Jul 09, 2020 2.550 2.550 2.550 2.550 1,177 -0.05(-1.73%)
Jul 08, 2020 2.700 2.700 2.579 2.595 3,557 -0.00(-0.19%)
Jul 07, 2020 2.740 2.740 2.600 2.600 8,378 -0.22(-7.80%)
Jul 06, 2020 2.640 2.830 2.600 2.820 13,443 +0.23(+8.88%)
Jul 02, 2020 2.495 2.625 2.495 2.590 33,300 +0.07(+2.78%)
Jul 01, 2020 2.570 2.632 2.520 2.520 6,927 -0.05(-1.95%)
Jun 30, 2020 2.690 2.690 2.539 2.570 10,920 +0.02(+0.78%)
Jun 29, 2020 2.560 2.560 2.545 2.550 26,833 +0.02(+0.79%)
Jun 26, 2020 2.570 2.570 2.530 2.530 6,500 -0.01(-0.39%)
Jun 25, 2020 2.500 2.610 2.500 2.540 2,584 +0.08(+3.25%)
Jun 24, 2020 2.610 2.610 2.460 2.460 12,539 -0.04(-1.60%)
Jun 23, 2020 2.508 2.508 2.470 2.500 2,844 -0.10(-3.85%)
Jun 22, 2020 2.610 2.610 2.600 2.600 858 +0.02(+0.78%)
Jun 19, 2020 2.780 2.780 2.580 2.580 2,000 -0.18(-6.52%)
Jun 18, 2020 2.800 2.800 2.610 2.760 6,653 +0.01(+0.36%)
Jun 17, 2020 2.670 2.750 2.670 2.750 400 +0.25(+10.00%)
Jun 16, 2020 2.500 2.500 2.500 2.500 2,416 +0.00(+0.00%)
Jun 15, 2020 2.520 2.520 2.500 2.500 10,865 -0.07(-2.72%)
Jun 12, 2020 2.660 2.660 2.570 2.570 11,200 +0.15(+6.20%)
Jun 11, 2020 2.460 2.475 2.420 2.420 11,933 -0.05(-2.02%)
Jun 10, 2020 2.700 2.700 2.420 2.470 8,998 -0.25(-9.19%)
Jun 09, 2020 2.570 2.720 2.540 2.720 3,382 +0.17(+6.67%)
Jun 05, 2020 2.550 2.550 2.550 0 +0.02(+0.79%)
Jun 04, 2020 2.530 2.563 2.530 2.530 8,823 +0.01(+0.40%)
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.