Structure Therapeutics ADR

GPCR
🏛️ usa →
26.18
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 18.89 18.89 18.86 18.89 5.4K
09:32 18.86 18.86 18.86 18.86 0.1K
09:33 18.71 18.73 18.71 18.73 2.6K
09:34 18.73 18.73 18.73 18.73 1.9K
09:35 18.73 18.73 18.73 18.73 0.6K
09:38 18.83 18.87 18.81 18.86 9.2K
09:39 18.79 18.86 18.77 18.77 0.6K
09:40 18.86 18.86 18.85 18.85 3.6K
09:41 18.89 18.89 18.86 18.86 3.3K
09:43 18.89 18.89 18.89 18.89 0.5K
09:44 18.89 18.91 18.89 18.91 1.4K
09:45 19.05 19.10 19.05 19.10 2.6K
09:46 19.03 19.03 19.03 19.03 0.6K
09:47 19.09 19.09 19.06 19.06 2.4K
09:48 19.09 19.09 19.09 19.09 1.1K
09:49 19.11 19.11 19.11 19.11 2.2K
09:50 19.10 19.10 19.10 19.10 0.1K
09:51 18.95 18.95 18.91 18.91 2.9K
09:52 18.89 18.98 18.78 18.78 3.4K
09:53 18.98 19.18 18.98 19.18 4.7K
09:54 19.09 19.22 19.09 19.18 10.6K
09:55 19.12 19.12 19.12 19.11 3.5K
09:56 18.94 18.94 18.89 18.89 4.9K
09:57 18.95 18.95 18.88 18.88 1.4K
09:58 18.87 18.87 18.85 18.85 0.4K
09:59 18.95 18.95 18.87 18.87 2.5K
10:00 18.95 18.97 18.92 18.92 4.0K
10:01 19.03 19.03 18.96 18.96 1.3K
10:03 19.12 19.12 18.99 18.99 1.6K
10:04 18.99 19.12 18.99 19.11 1.0K
10:05 19.06 19.06 19.06 19.06 1.0K
10:06 19.06 19.14 19.06 19.09 3.0K
10:08 19.09 19.16 19.00 19.00 0.5K
10:09 19.09 19.21 19.09 19.18 2.3K
10:10 19.17 19.20 19.16 19.20 3.6K
10:11 19.07 19.17 19.07 19.17 2.9K
10:12 19.08 19.08 19.08 19.08 0.2K
10:13 19.08 19.11 19.08 19.11 2.4K
10:15 19.11 19.15 19.11 19.15 1.2K
10:16 19.14 19.14 19.14 19.14 0.2K
10:17 19.23 19.23 19.21 19.21 3.6K
10:18 19.20 19.28 19.20 19.26 5.3K
10:19 19.21 19.26 19.21 19.26 1.6K
10:20 19.26 19.26 19.24 19.24 0.5K
10:21 19.21 19.21 19.13 19.14 2.4K
10:22 19.12 19.14 19.12 19.13 7.6K
10:23 19.13 19.13 19.13 19.13 0.1K
10:24 19.07 19.07 19.07 19.07 3.5K
10:25 19.06 19.06 19.06 19.06 0.1K
10:26 19.00 19.03 19.00 19.02 4.8K
10:27 19.03 19.03 18.98 19.00 13.7K
10:28 18.98 18.98 18.98 18.98 0.3K
10:29 18.97 19.06 18.97 19.06 4.6K
10:30 19.05 19.05 19.05 19.05 0.6K
10:31 19.05 19.05 19.01 19.01 1.5K
10:32 19.04 19.07 19.04 19.07 2.9K
10:33 19.07 19.07 19.05 19.05 0.8K
10:35 19.08 19.08 19.07 19.07 1.6K
10:36 19.07 19.15 19.07 19.15 3.7K
10:37 19.16 19.16 19.16 19.16 0.8K
10:39 19.16 19.16 19.16 19.16 0.4K
10:40 19.17 19.17 19.17 19.17 0.4K
10:41 19.16 19.20 19.16 19.20 0.9K
10:42 19.17 19.22 19.17 19.22 2.8K
10:43 19.20 19.21 19.14 19.14 2.1K
10:44 19.18 19.18 19.18 19.18 0.5K
10:45 19.14 19.14 19.14 19.14 2.1K
10:47 19.14 19.14 19.14 19.14 0.9K
10:48 19.16 19.16 19.16 19.16 0.5K
10:50 19.12 19.12 19.12 19.12 0.3K
10:51 19.17 19.17 19.17 19.17 2.0K
10:53 19.13 19.13 19.13 19.13 0.1K
10:54 19.12 19.13 19.12 19.13 1.1K
10:55 19.16 19.16 19.16 19.16 0.4K
10:56 19.13 19.23 19.13 19.23 9.3K
10:59 19.24 19.24 19.24 19.24 0.6K
11:02 19.28 19.28 19.28 19.28 2.0K
11:03 19.30 19.30 19.30 19.30 0.4K
11:04 19.27 19.27 19.22 19.22 3.2K
11:05 19.28 19.29 19.25 19.25 1.6K
11:06 19.24 19.24 19.24 19.24 1.8K
11:08 19.24 19.32 19.24 19.32 1.8K
11:09 19.31 19.35 19.31 19.35 28.6K
11:10 19.35 19.40 19.25 19.25 39.7K
11:11 19.27 19.35 19.27 19.35 16.4K
11:12 19.39 19.43 19.39 19.39 14.5K
11:13 19.39 19.39 19.39 19.39 1.2K
11:14 19.29 19.29 19.26 19.26 4.8K
11:15 19.25 19.25 19.25 19.25 1.5K
11:16 19.18 19.25 19.18 19.23 5.8K
11:18 19.25 19.27 19.25 19.27 0.3K
11:19 19.24 19.24 19.12 19.16 8.0K
11:20 19.16 19.16 19.16 19.16 1.3K
11:21 19.16 19.18 19.16 19.18 1.2K
11:22 19.20 19.26 19.20 19.22 16.0K
11:23 19.23 19.27 19.23 19.27 6.1K
11:25 19.27 19.28 19.27 19.28 4.4K
11:26 19.29 19.29 19.29 19.29 1.3K
11:27 19.19 19.23 19.19 19.23 2.5K
11:28 19.19 19.19 19.19 19.19 0.2K
11:29 19.22 19.22 19.19 19.19 0.7K
11:31 19.20 19.23 19.20 19.23 4.2K
11:32 19.19 19.27 19.19 19.27 2.3K
11:34 19.26 19.26 19.26 19.26 2.3K
11:35 19.20 19.20 19.20 19.20 3.1K
11:36 19.15 19.15 19.14 19.14 2.2K
11:37 19.21 19.21 19.21 19.20 2.1K
11:38 19.15 19.15 19.15 19.15 0.8K
11:39 19.13 19.13 19.13 19.13 0.8K
11:40 19.13 19.13 19.13 19.13 0.2K
11:41 19.16 19.16 19.13 19.13 2.1K
11:42 19.13 19.13 19.13 19.13 0.1K
11:43 19.13 19.13 19.13 19.13 0.5K
11:44 19.05 19.05 19.05 19.05 10.0K
11:45 19.05 19.05 19.04 19.04 2.7K
11:47 19.06 19.12 19.06 19.12 5.7K
11:48 19.15 19.15 19.11 19.11 2.0K
11:51 19.08 19.11 19.08 19.09 1.3K
11:52 19.14 19.14 19.14 19.14 1.4K
11:53 19.13 19.13 19.13 19.13 0.1K
11:55 19.14 19.14 19.14 19.14 0.1K
11:56 19.10 19.10 19.10 19.10 0.7K
11:58 19.08 19.14 19.08 19.14 4.2K
12:00 19.14 19.14 19.14 19.14 0.2K
12:01 19.11 19.11 19.11 19.11 0.2K
12:02 19.09 19.09 19.09 19.09 2.9K
12:03 19.03 19.03 19.00 19.03 3.3K
12:04 19.03 19.03 19.03 19.02 0.6K
12:05 19.02 19.02 19.02 19.02 0.1K
12:06 19.03 19.03 19.03 19.02 1.7K
12:07 19.03 19.04 19.03 19.04 3.4K
12:08 19.00 19.00 19.00 19.00 0.8K
12:09 19.04 19.04 19.04 19.04 0.7K
12:10 19.03 19.03 19.03 19.03 0.2K
12:11 19.04 19.04 19.04 19.04 0.6K
12:12 19.04 19.04 19.01 19.01 0.9K
12:14 19.04 19.04 19.04 19.04 0.5K
12:16 19.00 19.03 19.00 19.03 1.0K
12:17 19.00 19.00 19.00 19.00 0.8K
12:19 19.07 19.07 19.07 19.07 21.5K
12:20 19.07 19.07 19.07 19.07 0.4K
12:21 19.07 19.07 19.06 19.06 4.4K
12:22 19.06 19.06 19.06 19.06 1.2K
12:23 19.06 19.06 19.06 19.06 0.4K
12:24 19.06 19.06 19.06 19.06 4.9K
12:26 19.05 19.11 19.05 19.11 3.0K
12:27 19.07 19.07 19.07 19.07 0.2K
12:28 19.09 19.09 19.09 19.09 0.7K
12:29 19.11 19.11 19.11 19.11 0.5K
12:30 19.11 19.14 19.11 19.11 3.2K
12:31 19.11 19.11 19.11 19.11 6.6K
12:32 19.12 19.12 19.12 19.12 1.4K
12:33 19.13 19.13 19.13 19.13 0.4K
12:34 19.19 19.19 19.19 19.19 1.8K
12:35 19.13 19.16 19.13 19.16 3.8K
12:40 19.17 19.17 19.17 19.17 0.5K
12:43 19.17 19.19 19.17 19.19 2.6K
12:46 19.20 19.23 19.20 19.23 0.5K
12:47 19.17 19.17 19.17 19.17 0.5K
12:48 19.22 19.22 19.22 19.22 0.5K
12:49 19.22 19.22 19.22 19.22 0.6K
12:50 19.22 19.22 19.22 19.22 0.4K
12:51 19.22 19.22 19.22 19.22 0.5K
12:52 19.22 19.22 19.22 19.22 2.1K
12:53 19.22 19.22 19.22 19.22 0.7K
12:54 19.22 19.22 19.22 19.22 2.2K
12:55 19.21 19.22 19.21 19.22 0.5K
12:56 19.22 19.22 19.22 19.22 0.4K
12:57 19.22 19.22 19.22 19.22 0.3K
12:58 19.22 19.30 19.22 19.30 17.8K
12:59 19.30 19.30 19.30 19.30 0.2K
13:00 19.29 19.32 19.29 19.32 0.7K
13:01 19.30 19.32 19.30 19.30 0.5K
13:02 19.32 19.36 19.32 19.36 4.6K
13:03 19.42 19.46 19.41 19.46 1.7K
13:04 19.37 19.39 19.37 19.39 9.9K
13:05 19.38 19.38 19.38 19.38 0.2K
13:06 19.39 19.39 19.25 19.25 16.3K
13:08 19.24 19.24 19.22 19.22 6.3K
13:09 19.21 19.23 19.19 19.19 4.1K
13:10 19.22 19.22 19.22 19.22 1.2K
13:11 19.20 19.24 19.20 19.22 2.2K
13:12 19.22 19.22 19.22 19.22 2.2K
13:13 19.19 19.19 19.19 19.19 0.9K
13:14 19.18 19.18 19.18 19.18 0.3K
13:15 19.19 19.19 19.19 19.18 0.5K
13:16 19.19 19.19 19.19 19.18 6.7K
13:17 19.17 19.17 19.11 19.11 2.3K
13:18 19.14 19.14 19.13 19.13 1.7K
13:19 19.16 19.16 19.16 19.16 0.7K
13:20 19.16 19.16 19.16 19.16 1.9K
13:22 19.13 19.15 19.13 19.15 0.7K
13:23 19.15 19.15 19.13 19.15 2.1K
13:27 19.13 19.13 19.13 19.13 0.5K
13:28 19.13 19.13 19.13 19.13 1.2K
13:32 19.12 19.12 19.12 19.11 0.4K
13:33 19.12 19.20 19.12 19.20 4.4K
13:34 19.16 19.16 19.16 19.16 1.3K
13:35 19.14 19.14 19.11 19.11 2.2K
13:37 19.10 19.13 19.10 19.13 2.9K
13:38 19.05 19.05 19.05 19.05 2.0K
13:39 19.05 19.05 19.05 19.05 0.5K
13:41 19.04 19.04 19.04 19.04 0.7K
13:43 19.07 19.07 19.04 19.04 0.7K
13:45 19.05 19.05 19.04 19.04 0.8K
13:46 19.04 19.04 19.04 19.04 0.3K
13:48 19.01 19.01 19.01 19.01 0.7K
13:50 18.99 18.99 18.97 18.97 1.6K
13:51 18.97 18.97 18.95 18.95 0.8K
13:52 18.95 18.95 18.95 18.95 1.6K
13:54 18.91 18.91 18.91 18.91 4.3K
13:55 18.88 18.89 18.88 18.89 0.9K
13:56 18.89 18.89 18.89 18.89 0.4K
13:57 18.88 18.88 18.88 18.88 1.2K
13:59 18.87 18.87 18.87 18.87 1.0K
14:00 18.89 18.90 18.89 18.90 4.6K
14:03 18.90 18.90 18.90 18.90 1.0K
14:04 18.86 18.86 18.86 18.86 0.8K
14:07 18.88 18.96 18.88 18.95 4.1K
14:08 18.95 18.95 18.95 18.95 0.5K
14:09 18.95 18.95 18.92 18.92 3.8K
14:11 18.87 18.87 18.87 18.86 1.3K
14:12 18.87 18.87 18.87 18.86 1.1K
14:13 18.88 18.88 18.88 18.88 2.3K
14:14 18.91 18.91 18.91 18.91 0.9K
14:15 18.92 18.92 18.92 18.92 1.1K
14:16 18.96 18.96 18.96 18.96 2.6K
14:17 18.97 18.97 18.97 18.97 0.4K
14:18 18.96 18.96 18.96 18.96 1.0K
14:19 18.97 18.97 18.96 18.96 0.7K
14:20 18.96 18.96 18.96 18.96 1.3K
14:21 18.96 18.96 18.96 18.96 0.6K
14:22 18.97 18.97 18.96 18.97 0.4K
14:23 18.96 18.97 18.96 18.97 0.9K
14:25 18.98 18.98 18.98 18.98 0.2K
14:26 18.96 18.96 18.96 18.95 0.7K
14:27 18.96 18.96 18.96 18.95 0.7K
14:30 18.96 18.96 18.96 18.96 1.3K
14:32 18.94 18.94 18.94 18.94 0.5K
14:33 18.97 18.97 18.97 18.97 1.0K
14:34 18.99 18.99 18.92 18.92 112.8K
14:35 18.92 18.92 18.86 18.86 3.5K
14:37 18.83 18.83 18.83 18.83 0.7K
14:38 18.82 18.82 18.82 18.82 0.3K
14:39 18.82 18.84 18.82 18.84 4.8K
14:41 18.84 18.84 18.84 18.84 0.7K
14:43 18.84 18.84 18.84 18.84 0.6K
14:44 18.84 18.84 18.84 18.84 0.7K
14:45 18.88 18.88 18.88 18.88 1.9K
14:46 18.88 18.94 18.88 18.93 2.5K
14:47 18.92 18.93 18.92 18.93 8.5K
14:48 18.93 18.96 18.93 18.95 2.8K
14:49 18.98 18.98 18.97 18.97 3.7K
14:53 19.00 19.00 19.00 19.00 1.0K
14:57 19.00 19.00 19.00 19.00 1.4K
14:58 19.00 19.05 19.00 19.05 103.3K
14:59 19.05 19.05 19.05 19.05 0.3K
15:00 19.05 19.05 19.05 19.05 1.9K
15:02 19.07 19.07 19.07 19.07 1.0K
15:05 19.04 19.04 19.04 19.04 1.3K
15:06 19.07 19.07 19.07 19.07 1.5K
15:07 19.11 19.11 19.11 19.11 0.9K
15:09 19.05 19.07 19.05 19.07 2.4K
15:10 19.08 19.08 19.08 19.08 1.0K
15:12 19.08 19.08 19.08 19.08 3.3K
15:13 19.08 19.10 19.08 19.10 1.1K
15:14 19.10 19.14 19.10 19.12 3.2K
15:15 19.12 19.12 19.12 19.11 0.8K
15:16 19.08 19.09 19.08 19.09 2.8K
15:17 19.07 19.07 19.07 19.07 2.1K
15:19 19.07 19.07 19.07 19.07 0.8K
15:20 19.08 19.10 19.08 19.10 2.8K
15:21 19.09 19.09 19.09 19.09 0.3K
15:22 19.14 19.14 19.12 19.12 1.6K
15:25 19.12 19.12 19.12 19.12 0.2K
15:26 19.14 19.14 19.14 19.14 1.5K
15:27 19.13 19.13 19.13 19.13 0.9K
15:28 19.13 19.13 19.12 19.12 1.3K
15:29 19.10 19.14 19.10 19.14 5.2K
15:31 19.13 19.15 19.13 19.15 3.6K
15:33 19.15 19.15 19.15 19.15 0.4K
15:34 19.16 19.16 19.14 19.14 3.7K
15:35 19.14 19.14 19.06 19.10 6.4K
15:36 19.12 19.14 19.11 19.14 37.3K
15:37 19.15 19.16 19.15 19.16 1.2K
15:38 19.22 19.22 19.22 19.22 1.4K
15:39 19.22 19.22 19.19 19.19 3.1K
15:40 19.20 19.30 19.20 19.30 5.3K
15:41 19.30 19.31 19.30 19.31 2.4K
15:42 19.35 19.35 19.33 19.33 0.4K
15:43 19.33 19.33 19.25 19.29 5.0K
15:44 19.28 19.28 19.28 19.28 0.8K
15:45 19.28 19.28 19.25 19.28 13.0K
15:46 19.27 19.28 19.25 19.25 17.8K
15:47 19.26 19.26 19.26 19.26 1.3K
15:48 19.26 19.29 19.26 19.27 1.1K
15:49 19.30 19.34 19.30 19.34 9.2K
15:50 19.35 19.35 19.31 19.31 5.1K
15:51 19.28 19.28 19.27 19.27 1.5K
15:52 19.27 19.28 19.27 19.28 2.8K
15:53 19.31 19.35 19.30 19.35 6.2K
15:54 19.32 19.35 19.32 19.35 3.8K
15:55 19.33 19.33 19.32 19.33 12.9K
15:56 19.32 19.33 19.23 19.23 36.8K
15:57 19.23 19.25 19.23 19.23 9.4K
15:58 19.25 19.25 19.17 19.17 15.2K
15:59 19.19 19.19 19.16 19.16 64.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available