SINOPHARM ADR

SHTDY
🏛️ usa →
11.73
Last Update: 2025-09-30
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
2023-12-29 13.06 13.09 13.03 13.05 0.0M
2023-12-28 12.78 12.84 12.76 12.77 0.0M
2023-12-27 11.98 12.47 11.98 12.43 0.0M
2023-12-26 11.96 12.25 11.96 12.18 0.0M
2023-12-22 12.20 12.25 11.75 12.23 0.0M
2023-12-21 11.78 12.07 11.78 12.06 0.0M
2023-12-20 12.03 12.07 11.96 11.98 0.0M
2023-12-19 11.75 12.20 11.75 11.94 0.0M
2023-12-18 12.18 12.23 12.18 12.23 0.2M
2023-12-15 12.25 12.28 12.20 12.22 0.1M
2023-12-14 12.67 12.67 12.30 12.33 0.0M
2023-12-13 12.08 12.17 12.03 12.09 0.0M
2023-12-12 12.40 12.40 12.06 12.10 0.0M
2023-12-11 12.10 12.17 12.10 12.17 0.0M
2023-12-08 11.93 11.93 11.84 11.88 0.0M
2023-12-07 12.07 12.10 12.03 12.09 0.0M
2023-12-06 12.11 12.11 12.07 12.08 0.0M
2023-12-05 12.08 12.11 12.07 12.10 0.0M
2023-12-04 12.14 12.14 12.06 12.07 0.0M
2023-12-01 12.19 12.24 12.15 12.24 0.0M
2023-11-30 12.36 12.37 12.30 12.31 0.0M
2023-11-29 12.22 12.22 12.10 12.12 0.0M
2023-11-28 12.45 12.66 12.45 12.65 0.0M
2023-11-27 12.37 12.40 12.32 12.39 0.0M
2023-11-24 12.76 12.82 12.75 12.75 0.0M
2023-11-22 12.60 12.64 12.46 12.52 0.3M
2023-11-21 12.11 12.53 12.11 12.50 0.0M
2023-11-20 12.20 12.64 12.20 12.61 0.0M
2023-11-17 11.98 12.05 11.95 12.00 0.0M
2023-11-16 12.19 12.22 12.19 12.22 0.0M
2023-11-15 12.51 12.64 12.51 12.59 0.0M
2023-11-14 13.04 13.04 12.57 12.63 0.0M
2023-11-13 12.38 12.46 12.36 12.36 0.0M
2023-11-10 12.19 12.26 12.15 12.26 0.0M
2023-11-09 12.18 12.20 12.07 12.11 0.0M
2023-11-08 12.37 12.37 12.22 12.24 0.0M
2023-11-07 12.40 12.40 11.99 12.01 0.0M
2023-11-06 12.34 12.36 12.29 12.31 0.0M
2023-11-03 12.33 12.45 12.31 12.45 0.0M
2023-11-02 11.92 11.93 11.85 11.93 0.0M
2023-11-01 11.88 12.06 11.88 12.04 0.0M
2023-10-31 12.00 12.00 11.84 11.85 0.0M
2023-10-30 12.22 12.31 12.22 12.27 0.0M
2023-10-27 12.79 12.79 12.51 12.63 0.0M
2023-10-26 12.26 12.36 12.26 12.33 0.0M
2023-10-25 12.42 12.50 12.42 12.48 0.0M
2023-10-24 12.47 12.81 12.47 12.81 0.0M
2023-10-23 12.45 12.51 12.44 12.50 0.0M
2023-10-20 12.48 12.50 12.45 12.48 0.0M
2023-10-19 12.72 12.72 12.66 12.67 0.0M
2023-10-18 13.17 13.26 13.13 13.13 0.0M
2023-10-17 13.21 13.26 13.21 13.26 0.0M
2023-10-16 13.33 13.47 13.33 13.46 0.0M
2023-10-13 14.34 14.34 14.05 14.12 0.0M
2023-10-12 14.23 14.23 14.10 14.14 0.0M
2023-10-11 14.16 14.16 14.07 14.09 0.0M
2023-10-10 14.03 14.03 13.89 13.94 0.0M
2023-10-09 13.79 13.88 13.78 13.88 0.0M
2023-10-06 14.15 14.28 14.13 14.23 0.0M
2023-10-05 14.10 14.12 14.05 14.09 0.0M
2023-10-04 13.94 14.01 13.94 13.99 0.0M
2023-10-03 13.97 13.98 13.94 13.96 0.0M
2023-10-02 14.70 14.70 14.35 14.43 0.0M
2023-09-29 14.45 14.53 14.43 14.52 0.0M
2023-09-28 14.34 14.38 14.33 14.36 0.0M
2023-09-27 14.28 14.28 14.19 14.27 0.0M
2023-09-26 14.21 14.32 14.21 14.28 0.0M
2023-09-25 14.15 14.19 14.15 14.19 0.0M
2023-09-22 13.79 14.30 13.79 14.14 0.0M
2023-09-21 14.42 14.46 14.36 14.36 0.0M
2023-09-20 14.54 14.54 14.47 14.51 0.0M
2023-09-19 14.22 14.37 14.22 14.36 0.0M
2023-09-18 14.00 14.08 13.95 14.03 0.0M
2023-09-15 13.85 14.02 13.84 13.90 0.0M
2023-09-14 13.74 13.80 13.67 13.73 0.0M
2023-09-13 13.78 13.84 13.74 13.74 0.0M
2023-09-12 14.56 14.56 14.13 14.20 0.0M
2023-09-11 14.01 14.01 13.85 13.87 0.0M
2023-09-08 12.79 13.29 12.79 13.25 0.0M
2023-09-07 13.67 13.67 13.26 13.28 0.0M
2023-09-06 13.81 13.81 13.36 13.36 0.0M
2023-09-05 13.43 13.46 13.40 13.46 0.0M
2023-09-01 14.79 14.79 14.47 14.49 0.0M
2023-08-31 14.71 14.71 14.43 14.47 0.0M
2023-08-30 13.85 14.52 13.85 14.51 0.0M
2023-08-29 14.54 14.64 14.50 14.62 0.0M
2023-08-28 14.65 14.65 14.42 14.47 0.0M
2023-08-25 13.98 14.09 13.78 13.78 0.0M
2023-08-24 14.24 14.24 13.88 13.88 0.0M
2023-08-23 13.43 14.07 13.43 13.95 0.0M
2023-08-22 13.84 13.92 13.84 13.88 0.0M
2023-08-21 13.76 13.86 13.76 13.82 0.0M
2023-08-18 13.55 13.75 13.55 13.69 0.1M
2023-08-17 13.49 13.57 13.48 13.51 0.0M
2023-08-16 13.67 13.74 13.65 13.67 0.0M
2023-08-15 13.39 13.42 13.31 13.40 0.0M
2023-08-14 13.48 13.59 13.46 13.54 0.0M
2023-08-11 13.64 13.66 13.61 13.61 0.0M
2023-08-10 13.87 13.87 13.79 13.79 0.0M
2023-08-09 13.77 13.91 13.77 13.86 0.0M
2023-08-08 13.45 13.71 13.45 13.71 0.0M
2023-08-07 13.80 13.80 13.30 13.41 0.0M
2023-08-04 15.70 15.73 15.69 15.73 0.0M
2023-08-03 15.25 15.25 15.10 15.13 0.0M
2023-08-02 15.28 15.28 15.15 15.22 0.0M
2023-08-01 15.32 15.90 15.32 15.85 0.0M
2023-07-31 15.56 15.69 15.52 15.67 0.0M
2023-07-28 15.04 15.07 14.98 15.06 0.0M
2023-07-27 15.51 15.60 15.42 15.42 0.0M
2023-07-26 15.55 15.63 15.50 15.51 0.0M
2023-07-25 15.27 15.42 15.26 15.33 0.0M
2023-07-24 15.67 15.67 15.02 15.22 0.0M
2023-07-21 14.74 15.34 14.74 15.14 0.0M
2023-07-20 14.61 15.15 14.61 15.15 0.0M
2023-07-19 15.27 15.30 15.22 15.24 0.0M
2023-07-18 15.38 15.44 15.33 15.35 0.0M
2023-07-17 14.86 14.87 14.80 14.84 0.0M
2023-07-14 14.99 14.99 14.90 14.91 0.0M
2023-07-13 14.86 14.97 14.81 14.97 0.0M
2023-07-12 14.93 14.93 14.83 14.91 0.0M
2023-07-11 15.07 15.10 14.99 15.06 0.0M
2023-07-10 15.10 15.13 15.06 15.13 0.0M
2023-07-07 15.27 15.30 15.22 15.22 0.0M
2023-07-06 14.60 14.96 14.60 14.90 0.0M
2023-07-05 14.92 14.95 14.88 14.92 0.0M
2023-07-03 15.22 15.22 14.94 15.00 0.0M
2023-06-30 15.59 15.59 15.55 15.55 0.0M
2023-06-29 15.36 15.43 15.27 15.37 0.0M
2023-06-28 15.01 15.13 15.01 15.13 0.0M
2023-06-27 14.98 15.03 14.94 14.99 0.0M
2023-06-26 14.70 14.76 14.66 14.68 0.1M
2023-06-23 14.97 15.00 14.94 14.97 0.0M
2023-06-22 15.19 15.25 15.14 15.21 0.0M
2023-06-21 15.23 15.26 15.19 15.22 0.0M
2023-06-20 15.13 15.13 15.07 15.09 0.0M
2023-06-16 16.24 16.24 15.88 15.88 0.0M
2023-06-15 16.20 16.30 16.16 16.29 0.0M
2023-06-14 17.03 17.06 16.98 17.06 0.0M
2023-06-13 17.08 17.12 17.02 17.08 0.0M
2023-06-12 16.95 16.95 16.88 16.88 0.0M
2023-06-09 17.05 17.09 17.04 17.04 0.0M
2023-06-08 16.87 16.96 16.87 16.95 0.0M
2023-06-07 16.57 16.60 16.44 16.47 0.0M
2023-06-06 16.77 16.86 16.77 16.86 0.0M
2023-06-05 16.82 16.82 16.69 16.75 0.4M
2023-06-02 16.69 16.79 16.67 16.69 0.0M
2023-06-01 16.34 16.40 16.33 16.38 0.0M
2023-05-31 16.27 16.35 16.24 16.33 0.0M
2023-05-30 16.37 16.40 16.23 16.29 0.0M
2023-05-26 16.70 16.98 16.70 16.98 0.0M
2023-05-25 16.73 16.75 16.63 16.72 0.0M
2023-05-24 17.07 17.07 16.85 16.85 0.0M
2023-05-23 17.49 17.49 17.05 17.19 0.0M
2023-05-22 17.12 17.14 17.09 17.09 0.0M
2023-05-19 17.08 17.10 16.99 17.10 0.0M
2023-05-18 17.06 17.12 16.96 16.99 0.0M
2023-05-17 17.03 17.15 16.90 17.13 0.0M
2023-05-16 16.93 16.94 16.91 16.94 0.0M
2023-05-15 16.98 17.04 16.92 16.92 0.0M
2023-05-12 17.20 17.20 16.85 16.85 0.0M
2023-05-11 17.12 17.13 17.01 17.06 0.0M
2023-05-10 17.38 17.38 17.21 17.29 0.0M
2023-05-09 17.52 17.53 17.42 17.43 0.0M
2023-05-08 17.40 17.40 17.36 17.39 0.0M
2023-05-05 17.39 17.47 17.33 17.40 0.0M
2023-05-04 17.86 17.86 17.46 17.49 0.1M
2023-05-03 17.43 17.49 17.33 17.38 0.0M
2023-05-02 17.30 17.57 17.30 17.46 0.0M
2023-05-01 17.64 17.65 17.53 17.56 0.0M
2023-04-28 17.54 17.66 17.51 17.51 0.0M
2023-04-27 17.97 18.01 17.82 17.92 0.0M
2023-04-26 17.50 17.50 17.34 17.34 0.0M
2023-04-25 16.98 17.01 16.94 16.94 0.0M
2023-04-24 17.41 17.41 17.34 17.37 0.0M
2023-04-21 17.44 17.51 17.33 17.42 0.0M
2023-04-20 17.32 17.35 17.27 17.27 0.0M
2023-04-19 16.62 16.81 16.62 16.70 0.0M
2023-04-18 16.38 16.38 16.25 16.30 0.0M
2023-04-17 16.00 16.25 16.00 16.15 0.0M
2023-04-14 15.76 15.76 15.59 15.69 0.0M
2023-04-13 15.85 15.91 15.78 15.80 0.0M
2023-04-12 15.80 15.87 15.66 15.71 0.0M
2023-04-11 15.39 15.55 15.39 15.43 0.0M
2023-04-10 15.90 15.94 15.76 15.87 0.0M
2023-04-06 15.77 15.90 15.63 15.73 0.0M
2023-04-05 15.20 15.28 15.11 15.22 0.0M
2023-04-04 15.31 15.39 15.21 15.37 0.0M
2023-04-03 15.18 15.30 15.16 15.30 0.0M
2023-03-31 15.00 15.00 14.89 14.89 0.0M
2023-03-30 14.71 14.86 14.60 14.64 0.0M
2023-03-29 14.71 14.79 14.66 14.76 0.0M
2023-03-28 14.84 14.85 14.70 14.74 0.1M
2023-03-27 14.18 14.34 14.18 14.23 0.0M
2023-03-24 14.46 14.46 14.20 14.24 0.0M
2023-03-23 14.41 14.43 14.31 14.35 0.0M
2023-03-22 14.51 14.52 14.38 14.42 0.0M
2023-03-21 14.66 14.68 14.51 14.60 0.0M
2023-03-20 14.54 14.63 14.52 14.52 0.3M
2023-03-17 14.88 15.20 14.88 14.96 0.2M
2023-03-16 14.79 15.15 14.79 15.06 0.0M
2023-03-15 13.77 13.98 13.68 13.75 0.0M
2023-03-14 13.71 13.85 13.69 13.81 0.0M
2023-03-13 13.76 13.84 13.68 13.68 0.0M
2023-03-10 13.87 13.87 13.72 13.81 0.0M
2023-03-09 14.24 14.24 13.95 13.97 0.0M
2023-03-08 14.22 14.25 14.05 14.05 0.0M
2023-03-07 14.26 14.30 14.11 14.11 0.0M
2023-03-06 14.17 14.23 14.07 14.07 0.0M
2023-03-03 13.98 13.98 13.79 13.90 0.0M
2023-03-02 13.63 13.76 13.63 13.73 0.0M
2023-03-01 13.47 13.65 13.45 13.45 0.0M
2023-02-28 13.35 13.39 13.33 13.37 0.0M
2023-02-27 13.41 13.50 13.36 13.45 0.0M
2023-02-24 13.65 13.69 13.58 13.58 0.0M
2023-02-23 13.86 13.95 13.81 13.86 0.0M
2023-02-22 13.88 13.88 13.78 13.82 0.0M
2023-02-21 13.55 13.61 13.55 13.56 0.0M
2023-02-17 13.50 13.69 13.50 13.65 0.0M
2023-02-16 13.70 13.70 13.59 13.67 0.0M
2023-02-15 13.75 13.77 13.69 13.70 0.0M
2023-02-14 13.48 13.71 13.48 13.67 0.0M
2023-02-13 13.35 13.51 13.35 13.45 0.0M
2023-02-10 12.61 12.78 12.61 12.68 0.0M
2023-02-09 12.23 12.26 12.17 12.24 0.0M
2023-02-08 12.21 12.27 12.20 12.23 0.0M
2023-02-07 12.19 12.19 12.09 12.19 0.0M
2023-02-06 12.25 12.25 12.16 12.21 0.0M
2023-02-03 12.64 12.64 12.44 12.44 0.0M
2023-02-02 12.55 12.58 12.53 12.57 0.0M
2023-02-01 12.40 12.64 12.40 12.61 0.0M
2023-01-31 12.31 12.31 12.15 12.16 0.0M
2023-01-30 12.62 12.62 12.47 12.53 0.0M
2023-01-27 12.66 12.66 12.58 12.58 0.0M
2023-01-26 12.47 12.48 12.37 12.38 0.0M
2023-01-25 12.35 12.70 12.33 12.39 0.0M
2023-01-24 12.65 12.65 12.32 12.50 0.0M
2023-01-23 12.46 12.68 12.36 12.41 0.0M
2023-01-20 12.41 12.41 12.23 12.36 0.0M
2023-01-19 12.32 12.32 12.10 12.24 0.0M
2023-01-18 12.14 12.36 12.14 12.23 0.0M
2023-01-17 12.41 12.41 12.29 12.39 0.0M
2023-01-13 12.83 13.07 12.83 12.89 0.0M
2023-01-12 12.95 13.06 12.95 13.01 0.0M
2023-01-11 12.93 13.03 12.93 12.93 0.0M
2023-01-10 12.82 12.84 12.63 12.84 0.0M
2023-01-09 13.03 13.12 12.94 13.05 0.0M
2023-01-06 13.07 13.07 12.95 13.02 0.0M
2023-01-05 13.21 13.21 13.00 13.12 0.0M
2023-01-04 13.17 13.35 13.09 13.32 0.1M
2023-01-03 12.84 13.08 12.84 12.97 0.0M