Structure Therapeutics ADR

GPCR
🏛️ usa →
25.30
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.00 20.00 20.00 20.00 6.0K
09:32 19.82 19.82 19.82 19.82 0.6K
09:34 19.65 19.70 19.65 19.70 7.4K
09:35 19.70 19.70 19.70 19.70 0.3K
09:36 19.70 19.70 19.68 19.68 3.5K
09:37 19.71 19.71 19.71 19.70 0.3K
09:39 19.71 19.76 19.71 19.75 0.8K
09:41 19.88 19.88 19.88 19.88 6.3K
09:42 19.90 19.91 19.89 19.89 3.2K
09:46 19.92 19.92 19.92 19.92 2.1K
09:47 19.86 19.86 19.86 19.86 0.6K
09:48 19.77 19.82 19.77 19.82 1.6K
09:49 19.78 19.78 19.75 19.75 1.1K
09:50 19.74 19.74 19.74 19.74 0.2K
09:51 19.74 19.74 19.68 19.68 2.4K
09:52 19.59 19.59 19.53 19.53 2.6K
09:53 19.52 19.58 19.52 19.58 0.5K
09:54 19.59 19.59 19.59 19.59 0.2K
09:56 19.52 19.52 19.52 19.52 0.2K
09:57 19.57 19.59 19.57 19.59 2.5K
09:59 19.52 19.55 19.48 19.48 3.3K
10:00 19.39 19.39 19.39 19.39 0.3K
10:01 19.47 19.47 19.46 19.46 0.8K
10:02 19.33 19.33 19.33 19.33 1.4K
10:03 19.37 19.37 19.27 19.27 3.4K
10:04 19.25 19.26 19.21 19.26 1.1K
10:05 19.26 19.26 19.23 19.23 0.4K
10:06 19.32 19.32 19.32 19.32 0.4K
10:07 19.17 19.17 19.17 19.17 0.1K
10:08 19.25 19.26 19.25 19.26 0.6K
10:10 19.22 19.22 19.20 19.20 0.8K
10:11 19.24 19.27 19.24 19.27 7.3K
10:12 19.23 19.23 19.23 19.23 0.7K
10:13 19.23 19.24 19.23 19.23 2.5K
10:14 19.18 19.18 19.18 19.18 0.3K
10:15 19.18 19.19 19.18 19.18 1.2K
10:16 19.15 19.15 19.15 19.15 0.7K
10:18 19.13 19.13 19.13 19.13 0.2K
10:19 19.10 19.10 19.10 19.10 0.5K
10:20 19.09 19.09 19.09 19.09 0.2K
10:21 19.02 19.02 19.02 19.02 0.2K
10:23 19.01 19.01 19.01 19.01 0.5K
10:24 18.99 18.99 18.90 18.95 3.1K
10:26 19.06 19.06 19.01 19.05 16.8K
10:27 19.02 19.02 19.02 19.02 0.5K
10:29 18.98 18.98 18.98 18.98 0.7K
10:30 18.96 18.96 18.96 18.95 0.1K
10:31 18.95 18.95 18.95 18.95 1.0K
10:32 18.96 18.96 18.96 18.96 0.1K
10:33 19.00 19.00 18.98 18.98 2.5K
10:34 18.97 18.97 18.97 18.96 0.5K
10:36 18.96 18.96 18.91 18.91 2.9K
10:37 18.93 18.94 18.89 18.89 4.7K
10:38 18.88 18.88 18.87 18.87 2.3K
10:39 18.87 18.89 18.87 18.89 3.0K
10:40 18.88 18.88 18.88 18.88 0.7K
10:41 18.91 18.94 18.91 18.94 4.8K
10:42 18.94 18.94 18.86 18.86 2.4K
10:44 18.90 18.91 18.90 18.91 0.3K
10:45 18.89 18.89 18.89 18.89 1.3K
10:46 18.90 18.90 18.90 18.90 1.7K
10:47 18.85 18.85 18.80 18.81 6.4K
10:48 18.79 18.79 18.78 18.78 2.4K
10:49 18.78 18.78 18.76 18.76 0.4K
10:50 18.78 18.79 18.78 18.79 0.8K
10:51 18.82 18.82 18.82 18.82 3.3K
10:53 18.80 18.80 18.80 18.80 2.6K
10:54 18.81 18.84 18.81 18.84 1.6K
10:55 18.80 18.83 18.80 18.83 2.3K
10:56 18.79 18.79 18.79 18.79 0.2K
10:57 18.79 18.79 18.79 18.79 0.2K
10:58 18.77 18.77 18.77 18.77 0.4K
11:00 18.77 18.77 18.77 18.77 0.2K
11:01 18.75 18.75 18.72 18.72 2.4K
11:02 18.68 18.68 18.68 18.68 0.6K
11:03 18.72 18.72 18.72 18.72 0.2K
11:04 18.70 18.72 18.70 18.72 0.6K
11:05 18.68 18.68 18.68 18.68 0.3K
11:06 18.65 18.65 18.65 18.65 0.2K
11:07 18.61 18.61 18.61 18.61 0.3K
11:08 18.63 18.63 18.63 18.63 0.8K
11:09 18.64 18.64 18.60 18.60 3.7K
11:10 18.65 18.65 18.65 18.65 1.6K
11:11 18.64 18.64 18.64 18.64 1.1K
11:12 18.62 18.62 18.62 18.62 0.3K
11:13 18.63 18.63 18.57 18.57 6.7K
11:14 18.57 18.57 18.57 18.57 0.5K
11:15 18.57 18.57 18.55 18.55 0.7K
11:16 18.55 18.57 18.55 18.57 1.3K
11:17 18.58 18.62 18.58 18.62 5.8K
11:18 18.61 18.61 18.55 18.55 6.8K
11:19 18.55 18.55 18.55 18.55 0.7K
11:22 18.54 18.54 18.54 18.54 1.4K
11:23 18.54 18.54 18.54 18.54 0.3K
11:24 18.52 18.52 18.50 18.52 8.2K
11:25 18.54 18.54 18.52 18.52 5.9K
11:26 18.56 18.64 18.56 18.64 23.3K
11:27 18.70 18.70 18.69 18.69 1.7K
11:28 18.63 18.75 18.61 18.75 11.0K
11:29 18.69 18.69 18.66 18.68 14.4K
11:31 18.68 18.68 18.67 18.67 0.2K
11:32 18.70 18.72 18.67 18.67 2.2K
11:33 18.73 18.74 18.71 18.74 4.6K
11:34 18.71 18.73 18.71 18.73 0.4K
11:35 18.73 18.74 18.73 18.74 1.0K
11:36 18.71 18.71 18.67 18.67 1.0K
11:37 18.70 18.70 18.70 18.70 0.2K
11:38 18.70 18.70 18.70 18.70 0.6K
11:39 18.64 18.70 18.64 18.67 1.9K
11:41 18.61 18.69 18.61 18.65 15.7K
11:42 18.65 18.66 18.65 18.65 2.7K
11:43 18.65 18.65 18.60 18.65 1.0K
11:45 18.62 18.62 18.62 18.62 0.3K
11:46 18.68 18.79 18.68 18.79 9.4K
11:47 18.77 18.77 18.77 18.77 0.8K
11:49 18.75 18.75 18.75 18.75 0.3K
11:51 18.75 18.80 18.73 18.80 6.3K
11:53 18.82 18.85 18.82 18.85 2.1K
11:54 18.87 18.87 18.80 18.80 1.2K
11:56 18.83 18.83 18.83 18.83 0.4K
11:59 18.80 18.82 18.80 18.81 0.8K
12:02 18.83 18.83 18.80 18.81 0.6K
12:03 18.81 18.81 18.81 18.81 0.5K
12:04 18.81 18.81 18.81 18.81 1.0K
12:05 18.82 18.82 18.82 18.82 0.8K
12:06 18.81 18.81 18.81 18.81 0.1K
12:07 18.81 18.81 18.79 18.79 0.2K
12:08 18.80 18.80 18.80 18.80 0.5K
12:09 18.80 18.80 18.77 18.77 0.2K
12:10 18.77 18.77 18.77 18.77 0.3K
12:11 18.79 18.79 18.79 18.79 0.3K
12:12 18.78 18.78 18.76 18.76 0.4K
12:14 18.76 18.76 18.76 18.76 0.2K
12:15 18.76 18.76 18.74 18.74 1.9K
12:17 18.74 18.75 18.74 18.75 1.8K
12:18 18.74 18.74 18.71 18.71 9.1K
12:19 18.71 18.71 18.71 18.70 13.6K
12:20 18.70 18.70 18.70 18.70 0.6K
12:21 18.69 18.70 18.68 18.68 1.8K
12:22 18.70 18.70 18.68 18.68 3.4K
12:23 18.68 18.73 18.68 18.73 5.2K
12:24 18.73 18.73 18.73 18.73 0.1K
12:25 18.78 18.78 18.74 18.74 7.6K
12:27 18.76 18.76 18.76 18.76 0.4K
12:28 18.75 18.75 18.71 18.71 1.0K
12:30 18.71 18.71 18.71 18.71 0.6K
12:31 18.71 18.71 18.71 18.71 3.0K
12:32 18.71 18.71 18.71 18.71 0.3K
12:34 18.71 18.71 18.70 18.70 0.4K
12:35 18.74 18.74 18.74 18.74 0.3K
12:36 18.70 18.73 18.70 18.71 3.8K
12:38 18.71 18.71 18.71 18.70 1.2K
12:40 18.70 18.70 18.70 18.70 1.3K
12:41 18.70 18.70 18.68 18.68 2.3K
12:44 18.66 18.68 18.66 18.68 0.7K
12:45 18.69 18.72 18.69 18.72 5.2K
12:47 18.74 18.74 18.74 18.74 2.4K
12:49 18.74 18.74 18.71 18.71 1.8K
12:50 18.65 18.65 18.65 18.65 1.2K
12:51 18.67 18.67 18.67 18.67 1.3K
12:52 18.64 18.64 18.64 18.64 0.1K
12:53 18.64 18.64 18.64 18.64 0.6K
12:54 18.64 18.67 18.64 18.64 2.8K
12:57 18.61 18.63 18.61 18.63 0.7K
12:58 18.63 18.63 18.61 18.63 0.5K
12:59 18.61 18.61 18.61 18.61 0.3K
13:01 18.58 18.58 18.58 18.58 1.3K
13:03 18.55 18.55 18.55 18.55 0.5K
13:04 18.55 18.56 18.55 18.55 2.4K
13:05 18.64 18.69 18.64 18.69 7.2K
13:06 18.69 18.71 18.69 18.71 1.6K
13:07 18.70 18.71 18.70 18.71 0.6K
13:08 18.72 18.72 18.69 18.69 1.4K
13:09 18.69 18.69 18.67 18.67 4.8K
13:10 18.67 18.67 18.67 18.67 0.3K
13:11 18.69 18.69 18.69 18.69 0.1K
13:12 18.70 18.76 18.70 18.76 5.4K
13:13 18.76 18.76 18.76 18.76 0.3K
13:14 18.79 18.79 18.78 18.78 2.9K
13:15 18.83 18.83 18.83 18.83 2.4K
13:16 18.83 18.83 18.83 18.83 0.4K
13:17 18.83 18.84 18.81 18.81 1.8K
13:19 18.81 18.81 18.81 18.81 0.8K
13:21 18.81 18.81 18.81 18.81 1.2K
13:22 18.81 18.83 18.81 18.83 5.4K
13:23 18.82 18.82 18.79 18.81 2.1K
13:24 18.81 18.81 18.80 18.80 0.7K
13:25 18.80 18.80 18.80 18.80 0.2K
13:26 18.80 18.80 18.80 18.80 0.4K
13:27 18.78 18.78 18.74 18.74 1.0K
13:28 18.69 18.69 18.59 18.59 2.8K
13:29 18.59 18.66 18.58 18.66 9.3K
13:30 18.66 18.66 18.66 18.66 1.0K
13:32 18.69 18.69 18.62 18.62 7.3K
13:33 18.70 18.71 18.68 18.68 5.2K
13:34 18.67 18.68 18.65 18.68 3.3K
13:35 18.63 18.72 18.63 18.70 5.2K
13:36 18.71 18.71 18.71 18.71 1.3K
13:37 18.68 18.72 18.68 18.72 1.9K
13:38 18.68 18.68 18.68 18.68 0.3K
13:39 18.66 18.66 18.51 18.52 28.4K
13:40 18.50 18.50 18.50 18.50 1.8K
13:41 18.50 18.53 18.50 18.52 7.1K
13:42 18.52 18.52 18.52 18.52 0.3K
13:43 18.49 18.49 18.49 18.49 1.3K
13:44 18.52 18.62 18.52 18.61 18.6K
13:45 18.60 18.60 18.60 18.60 0.1K
13:46 18.63 18.65 18.60 18.65 3.9K
13:47 18.68 18.68 18.68 18.68 0.5K
13:48 18.67 18.67 18.67 18.67 0.5K
13:49 18.67 18.70 18.66 18.67 5.1K
13:50 18.62 18.62 18.62 18.62 0.2K
13:51 18.65 18.80 18.65 18.80 14.5K
13:52 18.78 18.82 18.75 18.82 4.1K
13:53 18.84 18.84 18.84 18.84 1.4K
13:54 18.86 18.95 18.86 18.88 8.7K
13:56 18.88 18.92 18.88 18.92 0.9K
13:57 18.87 18.92 18.87 18.92 2.0K
13:58 18.93 18.93 18.93 18.93 0.4K
13:59 18.93 18.93 18.89 18.89 1.1K
14:00 18.93 18.93 18.93 18.93 1.3K
14:01 18.90 18.93 18.90 18.93 0.9K
14:02 18.93 18.93 18.93 18.93 0.4K
14:03 18.93 19.11 18.93 19.11 15.5K
14:04 19.15 19.17 19.00 19.00 52.2K
14:05 19.06 19.16 19.06 19.12 1.5K
14:08 19.15 19.15 19.07 19.07 0.5K
14:09 19.15 19.15 19.14 19.14 0.3K
14:11 19.21 19.21 19.21 19.21 0.2K
14:12 19.14 19.20 19.14 19.14 2.5K
14:13 19.21 19.34 19.21 19.31 15.6K
14:14 19.34 19.35 19.34 19.35 5.3K
14:15 19.37 19.37 19.37 19.37 0.8K
14:16 19.41 19.41 19.38 19.38 13.3K
14:17 19.40 19.40 19.40 19.40 0.4K
14:18 19.41 19.41 19.30 19.30 1.7K
14:20 19.27 19.27 19.27 19.27 0.4K
14:21 19.23 19.23 19.23 19.23 0.3K
14:23 19.22 19.23 19.22 19.23 0.5K
14:24 19.26 19.31 19.26 19.31 3.6K
14:25 19.32 19.44 19.32 19.44 13.0K
14:26 19.39 19.39 19.38 19.38 0.6K
14:27 19.35 19.36 19.30 19.35 10.0K
14:29 19.35 19.35 19.35 19.35 0.1K
14:30 19.43 19.47 19.43 19.47 8.9K
14:31 19.38 19.38 19.35 19.35 0.8K
14:32 19.41 19.41 19.41 19.41 0.4K
14:33 19.44 19.44 19.44 19.44 6.7K
14:34 19.45 19.53 19.45 19.46 12.3K
14:35 19.46 19.48 19.46 19.47 5.7K
14:36 19.47 19.47 19.47 19.47 0.5K
14:37 19.47 19.47 19.46 19.46 3.3K
14:38 19.47 19.52 19.47 19.52 5.0K
14:40 19.50 19.50 19.48 19.48 3.1K
14:41 19.49 19.51 19.49 19.51 2.9K
14:42 19.48 19.48 19.45 19.45 0.5K
14:43 19.43 19.43 19.43 19.43 1.8K
14:45 19.45 19.48 19.45 19.48 2.2K
14:46 19.51 19.51 19.51 19.51 0.1K
14:47 19.52 19.53 19.47 19.47 15.2K
14:49 19.49 19.49 19.49 19.49 0.1K
14:50 19.49 19.49 19.48 19.48 0.5K
14:51 19.49 19.49 19.49 19.49 0.4K
14:52 19.45 19.49 19.45 19.49 0.5K
14:53 19.44 19.44 19.44 19.44 0.2K
14:54 19.49 19.49 19.40 19.40 1.2K
14:55 19.41 19.46 19.41 19.44 3.1K
14:56 19.46 19.46 19.46 19.46 0.4K
14:57 19.42 19.50 19.41 19.50 7.8K
14:58 19.53 19.55 19.53 19.55 1.5K
14:59 19.52 19.53 19.50 19.50 1.6K
15:01 19.50 19.50 19.50 19.50 1.4K
15:02 19.45 19.45 19.45 19.45 1.7K
15:04 19.47 19.47 19.47 19.47 0.5K
15:06 19.46 19.46 19.46 19.46 0.3K
15:07 19.46 19.46 19.46 19.45 2.3K
15:09 19.40 19.40 19.40 19.40 0.7K
15:10 19.40 19.40 19.40 19.40 2.2K
15:11 19.45 19.45 19.45 19.45 2.6K
15:12 19.51 19.54 19.51 19.51 2.3K
15:14 19.50 19.50 19.50 19.50 0.3K
15:15 19.45 19.45 19.45 19.45 0.6K
15:16 19.44 19.44 19.44 19.44 0.3K
15:17 19.40 19.40 19.30 19.30 10.1K
15:18 19.45 19.47 19.45 19.47 10.5K
15:19 19.47 19.47 19.43 19.43 8.4K
15:20 19.45 19.45 19.45 19.45 3.0K
15:23 19.45 19.45 19.45 19.45 1.5K
15:24 19.40 19.40 19.36 19.36 1.0K
15:25 19.37 19.37 19.36 19.37 53.2K
15:26 19.32 19.32 19.32 19.32 1.6K
15:28 19.33 19.43 19.33 19.43 5.8K
15:30 19.49 19.50 19.49 19.50 2.4K
15:33 19.48 19.50 19.46 19.47 2.5K
15:34 19.47 19.47 19.47 19.47 0.7K
15:35 19.49 19.53 19.49 19.53 1.6K
15:36 19.48 19.48 19.44 19.44 6.4K
15:37 19.40 19.43 19.40 19.43 2.1K
15:39 19.41 19.41 19.38 19.38 1.2K
15:41 19.37 19.37 19.37 19.37 0.9K
15:42 19.38 19.38 19.38 19.38 0.6K
15:43 19.39 19.39 19.39 19.39 1.4K
15:44 19.43 19.48 19.43 19.48 8.2K
15:45 19.49 19.49 19.46 19.46 2.7K
15:46 19.42 19.42 19.42 19.42 0.6K
15:47 19.42 19.42 19.42 19.42 0.4K
15:48 19.43 19.43 19.43 19.43 1.1K
15:49 19.44 19.44 19.42 19.42 1.8K
15:50 19.48 19.54 19.48 19.54 4.3K
15:51 19.58 19.65 19.58 19.63 17.8K
15:52 19.63 19.63 19.58 19.58 6.0K
15:53 19.59 19.59 19.55 19.55 2.1K
15:54 19.55 19.55 19.50 19.52 6.2K
15:55 19.54 19.69 19.54 19.69 24.8K
15:56 19.68 19.73 19.67 19.71 11.9K
15:57 19.70 19.71 19.69 19.70 15.2K
15:58 19.70 19.70 19.67 19.70 25.9K
15:59 19.72 19.76 19.72 19.76 1,267.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available