Sharp ADR

SHCAY
🏛️ usa →
1.33
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1.76 1.76 1.74 1.75 0.0M
2022-12-29 1.75 1.77 1.75 1.77 0.0M
2022-12-28 1.73 1.75 1.72 1.74 0.0M
2022-12-27 1.70 1.75 1.70 1.75 0.1M
2022-12-23 1.71 1.72 1.70 1.71 0.0M
2022-12-22 1.75 1.77 1.73 1.76 0.0M
2022-12-21 1.76 1.77 1.75 1.77 0.0M
2022-12-20 1.77 1.78 1.75 1.77 0.1M
2022-12-19 1.72 1.73 1.70 1.72 0.0M
2022-12-16 1.75 1.75 1.73 1.75 0.0M
2022-12-15 1.76 1.77 1.75 1.77 0.0M
2022-12-14 1.84 1.84 1.81 1.82 0.0M
2022-12-13 1.82 1.85 1.81 1.81 0.0M
2022-12-12 1.83 1.85 1.83 1.85 0.0M
2022-12-09 1.84 1.84 1.82 1.82 0.0M
2022-12-08 1.81 1.83 1.80 1.82 0.0M
2022-12-07 1.78 1.79 1.77 1.77 0.0M
2022-12-06 1.79 1.79 1.77 1.79 0.0M
2022-12-05 1.85 1.85 1.77 1.79 0.1M
2022-12-02 1.81 1.81 1.80 1.81 0.0M
2022-12-01 1.75 1.76 1.72 1.76 0.0M
2022-11-30 1.70 1.73 1.69 1.73 0.1M
2022-11-29 1.71 1.71 1.69 1.71 0.0M
2022-11-28 1.64 1.71 1.64 1.70 0.1M
2022-11-25 1.74 1.74 1.70 1.70 0.0M
2022-11-23 1.69 1.71 1.69 1.71 0.0M
2022-11-22 1.69 1.69 1.67 1.68 0.0M
2022-11-21 1.70 1.70 1.69 1.69 0.0M
2022-11-18 1.67 1.74 1.67 1.72 0.0M
2022-11-17 1.72 1.74 1.71 1.74 0.0M
2022-11-16 1.64 1.72 1.64 1.70 0.0M
2022-11-15 1.73 1.75 1.73 1.75 0.1M
2022-11-14 1.69 1.73 1.69 1.73 0.0M
2022-11-11 1.65 1.68 1.65 1.67 0.0M
2022-11-10 1.55 1.55 1.53 1.55 0.0M
2022-11-09 1.56 1.56 1.51 1.51 0.1M
2022-11-08 1.50 1.51 1.49 1.49 0.1M
2022-11-07 1.42 1.43 1.41 1.41 0.1M
2022-11-04 1.38 1.44 1.38 1.40 0.3M
2022-11-03 1.43 1.45 1.43 1.44 0.0M
2022-11-02 1.46 1.48 1.44 1.44 0.2M
2022-11-01 1.43 1.47 1.43 1.44 0.2M
2022-10-31 1.49 1.49 1.43 1.45 0.0M
2022-10-28 1.45 1.45 1.44 1.44 0.0M
2022-10-27 1.48 1.49 1.46 1.46 0.1M
2022-10-26 1.46 1.48 1.44 1.45 0.0M
2022-10-25 1.42 1.48 1.42 1.47 0.5M
2022-10-24 1.44 1.45 1.43 1.43 0.0M
2022-10-21 1.38 1.43 1.38 1.42 0.1M
2022-10-20 1.38 1.40 1.38 1.39 0.0M
2022-10-19 1.38 1.39 1.36 1.38 0.0M
2022-10-18 1.44 1.44 1.41 1.41 0.3M
2022-10-17 1.36 1.39 1.36 1.37 0.1M
2022-10-14 1.29 1.32 1.29 1.29 0.0M
2022-10-13 1.31 1.33 1.28 1.30 0.1M
2022-10-12 1.32 1.32 1.30 1.31 0.0M
2022-10-11 1.40 1.40 1.34 1.34 0.1M
2022-10-10 1.41 1.42 1.40 1.42 0.1M
2022-10-07 1.44 1.44 1.40 1.42 0.0M
2022-10-06 1.48 1.49 1.47 1.47 0.1M
2022-10-05 1.52 1.52 1.47 1.48 0.1M
2022-10-04 1.48 1.48 1.46 1.46 0.4M
2022-10-03 1.45 1.48 1.45 1.45 0.1M
2022-09-30 1.47 1.47 1.43 1.45 0.0M
2022-09-29 1.49 1.50 1.46 1.46 0.2M
2022-09-28 1.49 1.52 1.48 1.52 0.3M
2022-09-27 1.54 1.54 1.50 1.50 0.6M
2022-09-26 1.53 1.53 1.51 1.51 0.1M
2022-09-23 1.56 1.56 1.53 1.56 0.1M
2022-09-22 1.57 1.59 1.56 1.58 0.1M
2022-09-21 1.58 1.59 1.57 1.59 0.1M
2022-09-20 1.60 1.61 1.56 1.56 0.3M
2022-09-19 1.61 1.62 1.60 1.62 0.0M
2022-09-16 1.60 1.62 1.60 1.61 0.2M
2022-09-15 1.60 1.61 1.59 1.60 0.1M
2022-09-14 1.62 1.62 1.60 1.60 0.0M
2022-09-13 1.62 1.62 1.59 1.59 0.2M
2022-09-12 1.65 1.67 1.65 1.65 0.1M
2022-09-09 1.65 1.65 1.63 1.65 0.0M
2022-09-08 1.62 1.62 1.58 1.59 0.1M
2022-09-07 1.61 1.62 1.57 1.59 0.1M
2022-09-06 1.73 1.73 1.70 1.71 0.2M
2022-09-02 1.73 1.75 1.73 1.73 0.0M
2022-09-01 1.74 1.75 1.73 1.75 0.0M
2022-08-31 1.73 1.76 1.73 1.75 0.1M
2022-08-30 1.81 1.81 1.74 1.74 0.2M
2022-08-29 1.82 1.82 1.76 1.78 0.0M
2022-08-26 1.81 1.81 1.78 1.79 0.0M
2022-08-25 1.81 1.82 1.80 1.82 0.0M
2022-08-24 1.81 1.82 1.80 1.80 0.0M
2022-08-23 1.81 1.82 1.80 1.80 0.3M
2022-08-22 1.85 1.85 1.81 1.81 0.2M
2022-08-19 1.87 1.87 1.85 1.85 0.0M
2022-08-18 1.90 1.90 1.88 1.88 0.0M
2022-08-17 1.88 1.89 1.87 1.88 0.0M
2022-08-16 1.83 1.87 1.83 1.86 0.0M
2022-08-15 1.90 1.90 1.86 1.87 0.0M
2022-08-12 1.87 1.88 1.86 1.88 0.0M
2022-08-11 1.82 1.91 1.82 1.87 0.1M
2022-08-10 1.84 1.87 1.84 1.85 0.0M
2022-08-09 1.85 1.85 1.80 1.80 0.0M
2022-08-08 1.78 1.87 1.78 1.83 0.0M
2022-08-05 1.95 1.95 1.88 1.88 0.0M
2022-08-04 1.93 1.95 1.89 1.95 0.0M
2022-08-03 1.92 1.94 1.91 1.92 0.1M
2022-08-02 1.95 1.95 1.93 1.94 0.1M
2022-08-01 1.96 1.97 1.94 1.95 0.0M
2022-07-29 1.92 1.96 1.88 1.96 0.0M
2022-07-28 1.89 1.92 1.88 1.90 0.1M
2022-07-27 1.94 1.94 1.84 1.90 0.0M
2022-07-26 1.93 1.93 1.89 1.89 0.2M
2022-07-25 1.91 1.92 1.90 1.90 0.0M
2022-07-22 1.91 1.92 1.89 1.91 0.0M
2022-07-21 1.97 1.97 1.89 1.91 0.0M
2022-07-20 1.88 1.91 1.88 1.89 0.0M
2022-07-19 1.90 1.91 1.88 1.89 0.0M
2022-07-18 1.88 1.88 1.86 1.86 0.0M
2022-07-15 1.85 1.86 1.83 1.83 0.0M
2022-07-14 1.81 1.83 1.81 1.82 0.1M
2022-07-13 1.86 1.88 1.82 1.85 0.1M
2022-07-12 1.88 1.88 1.85 1.85 0.3M
2022-07-11 1.89 1.90 1.88 1.90 0.1M
2022-07-08 1.89 1.91 1.88 1.91 0.0M
2022-07-07 1.89 1.90 1.85 1.90 0.3M
2022-07-06 1.87 1.87 1.82 1.87 0.7M
2022-07-05 1.87 1.87 1.82 1.82 0.1M
2022-07-01 1.79 1.87 1.79 1.87 0.0M
2022-06-30 1.85 1.90 1.83 1.88 0.0M
2022-06-29 1.85 1.86 1.83 1.85 0.2M
2022-06-28 1.95 1.95 1.86 1.86 0.3M
2022-06-27 1.91 1.94 1.87 1.89 0.0M
2022-06-24 1.96 1.96 1.89 1.92 0.1M
2022-06-23 1.87 1.89 1.86 1.86 0.2M
2022-06-22 1.91 1.94 1.87 1.90 0.3M
2022-06-21 1.90 1.92 1.89 1.92 0.1M
2022-06-17 1.92 1.94 1.86 1.89 0.1M
2022-06-16 1.85 1.88 1.84 1.85 0.2M
2022-06-15 1.84 1.87 1.82 1.87 0.2M
2022-06-14 1.85 1.85 1.77 1.78 0.5M
2022-06-13 1.83 1.83 1.80 1.82 0.1M
2022-06-10 1.83 1.86 1.83 1.85 0.1M
2022-06-09 1.86 1.87 1.85 1.85 0.1M
2022-06-08 1.96 1.98 1.86 1.93 0.1M
2022-06-07 1.99 1.99 1.97 1.98 0.1M
2022-06-06 1.99 1.99 1.95 1.95 0.0M
2022-06-03 2.01 2.01 1.99 1.99 0.1M
2022-06-02 2.03 2.06 2.03 2.03 0.1M
2022-06-01 2.04 2.07 2.02 2.02 0.1M
2022-05-31 2.01 2.01 1.98 2.00 0.1M
2022-05-27 2.01 2.06 2.01 2.06 0.0M
2022-05-26 2.03 2.05 2.02 2.05 0.1M
2022-05-25 2.00 2.05 1.99 2.05 0.1M
2022-05-24 2.05 2.06 2.03 2.03 0.1M
2022-05-23 2.06 2.07 2.05 2.05 0.0M
2022-05-20 2.06 2.06 2.03 2.05 0.1M
2022-05-19 2.05 2.06 2.03 2.06 0.1M
2022-05-18 2.02 2.04 2.00 2.00 0.0M
2022-05-17 1.99 2.01 1.99 2.00 0.3M
2022-05-16 2.00 2.01 1.98 2.01 0.1M
2022-05-13 1.95 2.02 1.95 1.99 0.1M
2022-05-12 1.95 1.95 1.91 1.92 0.1M
2022-05-11 2.07 2.12 2.01 2.01 0.3M
2022-05-10 2.02 2.04 2.00 2.04 0.7M
2022-05-09 2.01 2.01 1.98 2.00 0.1M
2022-05-06 2.00 2.05 2.00 2.01 0.2M
2022-05-05 2.10 2.14 2.02 2.04 0.1M
2022-05-04 2.08 2.13 2.04 2.10 0.2M
2022-05-03 2.04 2.09 2.03 2.07 0.5M
2022-05-02 2.10 2.10 2.00 2.01 0.1M
2022-04-29 2.12 2.12 2.08 2.10 0.1M
2022-04-28 2.07 2.10 2.07 2.07 0.2M
2022-04-27 1.99 2.07 1.99 2.03 0.3M
2022-04-26 2.06 2.12 2.06 2.07 0.5M
2022-04-25 2.08 2.09 2.05 2.09 0.1M
2022-04-22 2.18 2.18 2.07 2.11 0.0M
2022-04-21 2.15 2.16 2.12 2.14 0.1M
2022-04-20 2.17 2.17 2.12 2.14 0.1M
2022-04-19 2.03 2.16 2.03 2.12 0.4M
2022-04-18 2.13 2.13 2.09 2.12 0.0M
2022-04-14 2.13 2.13 2.09 2.09 0.2M
2022-04-13 2.10 2.13 2.08 2.11 0.1M
2022-04-12 2.12 2.15 2.09 2.09 0.1M
2022-04-11 2.07 2.18 2.07 2.12 0.0M
2022-04-08 2.14 2.18 2.14 2.16 0.0M
2022-04-07 2.15 2.18 2.15 2.16 0.1M
2022-04-06 2.21 2.22 2.17 2.17 0.0M
2022-04-05 2.21 2.33 2.21 2.24 0.0M
2022-04-04 2.34 2.34 2.26 2.30 0.0M
2022-04-01 2.20 2.29 2.20 2.25 0.0M
2022-03-31 2.30 2.33 2.27 2.27 0.1M
2022-03-30 2.35 2.35 2.30 2.31 0.0M
2022-03-29 2.35 2.35 2.28 2.31 0.1M
2022-03-28 2.41 2.41 2.31 2.32 0.0M
2022-03-25 2.42 2.42 2.34 2.37 0.0M
2022-03-24 2.39 2.40 2.34 2.34 0.0M
2022-03-23 2.44 2.44 2.37 2.39 0.1M
2022-03-22 2.30 2.39 2.30 2.35 0.1M
2022-03-21 2.29 2.39 2.29 2.33 0.0M
2022-03-18 2.33 2.33 2.28 2.32 0.0M
2022-03-17 2.27 2.31 2.24 2.28 0.0M
2022-03-16 2.33 2.35 2.28 2.35 0.1M
2022-03-15 2.22 2.24 2.19 2.23 0.1M
2022-03-14 2.19 2.25 2.17 2.17 0.0M
2022-03-11 2.26 2.26 2.18 2.23 0.0M
2022-03-10 2.29 2.29 2.22 2.22 0.1M
2022-03-09 2.19 2.22 2.19 2.22 0.3M
2022-03-08 2.16 2.21 2.15 2.15 0.2M
2022-03-07 2.19 2.19 2.11 2.13 0.0M
2022-03-04 2.19 2.24 2.19 2.20 0.0M
2022-03-03 2.25 2.26 2.24 2.26 0.1M
2022-03-02 2.26 2.32 2.26 2.29 0.1M
2022-03-01 2.29 2.30 2.23 2.25 0.2M
2022-02-28 2.24 2.37 2.24 2.29 0.0M
2022-02-25 2.29 2.31 2.28 2.30 0.0M
2022-02-24 2.20 2.26 2.13 2.19 0.2M
2022-02-23 2.30 2.35 2.30 2.31 0.0M
2022-02-22 2.40 2.40 2.32 2.35 0.1M
2022-02-18 2.76 2.78 2.76 2.78 0.0M
2022-02-17 2.80 2.80 2.76 2.78 0.0M
2022-02-16 2.81 2.81 2.78 2.78 0.0M
2022-02-15 2.85 2.86 2.82 2.84 0.0M
2022-02-14 2.82 2.84 2.81 2.81 0.0M
2022-02-11 2.82 2.88 2.82 2.84 0.0M
2022-02-10 2.76 2.87 2.76 2.87 0.0M
2022-02-09 2.78 2.80 2.73 2.79 0.0M
2022-02-08 2.69 2.74 2.69 2.72 0.0M
2022-02-07 2.67 2.71 2.63 2.68 0.0M
2022-02-04 2.55 2.68 2.55 2.63 0.0M
2022-02-03 2.75 2.75 2.66 2.72 0.0M
2022-02-02 2.70 2.74 2.67 2.72 0.1M
2022-02-01 2.70 2.72 2.70 2.72 0.0M
2022-01-31 2.61 2.73 2.61 2.73 0.1M
2022-01-28 2.57 2.69 2.57 2.65 0.0M
2022-01-27 2.60 2.65 2.60 2.65 0.0M
2022-01-26 2.65 2.77 2.64 2.64 0.0M
2022-01-25 2.78 2.78 2.67 2.70 0.0M
2022-01-24 2.79 2.79 2.67 2.69 0.0M
2022-01-21 2.80 2.87 2.75 2.75 0.0M
2022-01-20 2.87 2.87 2.80 2.80 0.0M
2022-01-19 2.87 2.89 2.87 2.89 0.0M
2022-01-18 2.87 2.88 2.84 2.86 0.0M
2022-01-14 2.86 2.87 2.85 2.86 0.0M
2022-01-13 2.84 2.90 2.84 2.87 0.0M
2022-01-12 2.95 2.95 2.84 2.84 0.0M
2022-01-11 2.81 2.82 2.75 2.76 0.0M
2022-01-10 2.82 2.87 2.82 2.85 0.0M
2022-01-07 2.85 2.88 2.82 2.82 0.0M
2022-01-06 2.80 2.98 2.80 2.88 0.0M
2022-01-05 2.93 2.95 2.89 2.94 0.0M
2022-01-04 2.83 2.83 2.76 2.78 0.0M
2022-01-03 2.74 2.90 2.74 2.84 0.0M