Structure Therapeutics ADR

GPCR
🏛️ usa →
28.03
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.80 20.80 20.80 20.80 5.2K
09:43 20.87 20.87 20.87 20.87 0.5K
09:44 21.00 21.03 21.00 21.03 0.5K
09:45 21.03 21.03 21.03 21.03 0.1K
09:46 20.90 20.90 20.90 20.90 0.2K
09:48 21.03 21.03 21.03 21.03 0.6K
09:51 21.06 21.06 20.91 20.91 1.0K
09:54 20.91 20.91 20.91 20.91 0.7K
09:56 20.91 20.91 20.91 20.91 0.6K
09:57 21.03 21.03 20.91 20.91 0.8K
09:59 20.91 20.91 20.91 20.91 1.1K
10:00 20.91 20.91 20.91 20.91 0.5K
10:01 20.92 20.92 20.92 20.92 0.8K
10:03 20.92 20.92 20.92 20.92 0.2K
10:04 20.91 20.93 20.91 20.93 2.9K
10:05 20.97 20.97 20.97 20.97 0.5K
10:07 21.06 21.06 21.06 21.06 0.3K
10:08 20.98 20.98 20.98 20.98 0.4K
10:10 20.96 20.96 20.95 20.95 0.6K
10:12 20.84 20.87 20.84 20.87 0.8K
10:13 20.86 20.89 20.86 20.89 2.0K
10:14 20.96 20.96 20.87 20.96 0.5K
10:15 20.87 20.87 20.87 20.87 0.6K
10:16 20.95 20.95 20.95 20.95 0.9K
10:19 20.75 20.75 20.75 20.75 0.5K
10:20 20.82 20.88 20.82 20.88 0.8K
10:24 20.82 20.82 20.77 20.77 1.0K
10:25 20.69 20.69 20.69 20.69 0.6K
10:33 20.84 20.84 20.84 20.84 0.5K
10:35 20.84 20.84 20.84 20.84 1.7K
10:38 20.76 20.76 20.76 20.76 0.3K
10:41 20.84 20.88 20.84 20.88 0.3K
10:42 20.78 20.78 20.78 20.78 0.3K
10:44 20.84 20.84 20.84 20.84 0.9K
10:49 20.80 20.82 20.80 20.82 1.8K
10:50 20.76 20.76 20.75 20.75 0.8K
10:51 20.74 20.74 20.74 20.74 0.4K
10:53 20.83 20.83 20.83 20.83 0.1K
10:54 20.79 20.79 20.76 20.76 4.4K
10:55 20.72 20.72 20.62 20.71 0.9K
10:56 20.72 20.73 20.72 20.73 3.0K
10:57 20.73 20.73 20.73 20.73 0.2K
10:58 20.73 20.73 20.73 20.73 0.4K
10:59 20.73 20.73 20.73 20.73 22.9K
11:01 20.71 20.71 20.67 20.67 1.2K
11:02 20.67 20.67 20.67 20.67 1.2K
11:03 20.68 20.68 20.68 20.68 0.3K
11:05 20.65 20.65 20.63 20.63 1.5K
11:06 20.65 20.65 20.64 20.64 0.5K
11:07 20.64 20.64 20.64 20.64 0.3K
11:08 20.63 20.63 20.63 20.63 0.1K
11:09 20.64 20.64 20.64 20.64 0.1K
11:10 20.68 20.68 20.68 20.68 0.9K
11:12 20.67 20.67 20.67 20.67 0.1K
11:13 20.62 20.62 20.62 20.62 0.7K
11:16 20.64 20.64 20.64 20.64 0.4K
11:18 20.64 20.67 20.64 20.67 1.6K
11:23 20.67 20.67 20.65 20.66 2.7K
11:29 20.66 20.66 20.66 20.66 0.7K
11:30 20.59 20.59 20.50 20.50 0.5K
11:35 20.62 20.62 20.62 20.62 0.2K
11:37 20.61 20.61 20.61 20.61 0.4K
11:39 20.62 20.62 20.62 20.62 0.1K
11:40 20.62 20.62 20.62 20.62 0.2K
11:42 20.62 20.62 20.62 20.62 0.2K
11:45 20.61 20.61 20.61 20.61 0.5K
11:51 20.55 20.55 20.55 20.55 0.1K
11:52 20.59 20.59 20.59 20.59 0.2K
11:53 20.55 20.55 20.55 20.55 0.3K
11:55 20.59 20.59 20.59 20.59 0.2K
11:56 20.57 20.57 20.57 20.57 0.2K
11:57 20.55 20.58 20.55 20.58 0.5K
11:59 20.55 20.55 20.55 20.55 0.3K
12:00 20.58 20.59 20.56 20.56 1.4K
12:01 20.58 20.58 20.58 20.57 0.2K
12:02 20.63 20.68 20.63 20.68 2.6K
12:09 20.70 20.70 20.70 20.70 0.5K
12:10 20.65 20.65 20.65 20.65 1.4K
12:11 20.68 20.68 20.68 20.68 0.9K
12:12 20.69 20.73 20.69 20.73 1.8K
12:13 20.73 20.73 20.65 20.65 1.2K
12:15 20.71 20.71 20.71 20.71 2.6K
12:16 20.60 20.65 20.60 20.65 1.1K
12:18 20.65 20.65 20.65 20.65 0.7K
12:19 20.61 20.61 20.61 20.61 0.1K
12:20 20.63 20.63 20.61 20.61 1.1K
12:25 20.65 20.65 20.65 20.65 0.6K
12:28 20.62 20.62 20.62 20.62 0.6K
12:29 20.62 20.62 20.60 20.60 2.1K
12:30 20.62 20.63 20.62 20.63 0.6K
12:35 20.63 20.63 20.62 20.62 1.1K
12:43 20.61 20.61 20.61 20.61 1.7K
12:44 20.60 20.60 20.60 20.60 2.0K
12:45 20.60 20.64 20.57 20.64 3.5K
12:46 20.63 20.63 20.63 20.63 0.3K
12:49 20.64 20.64 20.64 20.64 1.2K
12:50 20.65 20.65 20.65 20.65 0.5K
12:52 20.67 20.67 20.67 20.67 0.7K
12:56 20.65 20.65 20.61 20.62 2.3K
12:58 20.61 20.61 20.61 20.61 0.6K
13:00 20.64 20.64 20.64 20.64 0.6K
13:04 20.63 20.63 20.63 20.63 0.5K
13:06 20.60 20.60 20.60 20.60 1.2K
13:08 20.60 20.60 20.60 20.60 0.8K
13:09 20.59 20.60 20.59 20.60 0.9K
13:10 20.60 20.60 20.58 20.58 1.5K
13:11 20.60 20.60 20.60 20.60 0.4K
13:12 20.60 20.60 20.60 20.60 0.2K
13:14 20.60 20.60 20.60 20.60 0.1K
13:15 20.60 20.60 20.60 20.60 2.6K
13:20 20.61 20.61 20.61 20.61 0.3K
13:23 20.60 20.60 20.60 20.60 0.1K
13:24 20.63 20.63 20.63 20.63 0.7K
13:26 20.64 20.64 20.64 20.64 2.3K
13:27 20.64 20.64 20.57 20.57 2.8K
13:29 20.59 20.59 20.59 20.59 0.3K
13:30 20.59 20.59 20.59 20.59 0.7K
13:31 20.60 20.60 20.60 20.60 0.1K
13:32 20.60 20.60 20.57 20.57 3.1K
13:33 20.62 20.62 20.62 20.62 1.3K
13:35 20.67 20.67 20.67 20.67 0.2K
13:36 20.68 20.68 20.68 20.68 1.0K
13:38 20.72 20.72 20.72 20.72 0.6K
13:40 20.72 20.72 20.69 20.69 0.5K
13:42 20.72 20.72 20.72 20.72 0.2K
13:43 20.82 20.82 20.73 20.73 0.5K
13:44 20.79 20.79 20.79 20.79 0.5K
13:46 20.72 20.76 20.72 20.76 0.4K
13:48 20.64 20.64 20.64 20.64 0.5K
13:53 20.66 20.66 20.66 20.66 0.9K
13:54 20.71 20.71 20.71 20.71 0.3K
13:58 20.72 20.72 20.67 20.67 0.4K
13:59 20.73 20.73 20.71 20.71 0.9K
14:00 20.72 20.72 20.71 20.71 0.9K
14:01 20.72 20.72 20.72 20.72 0.2K
14:02 20.73 20.73 20.73 20.73 0.5K
14:05 20.73 20.73 20.73 20.73 0.5K
14:07 20.78 20.79 20.73 20.73 2.3K
14:10 20.73 20.73 20.73 20.73 1.0K
14:12 20.76 20.76 20.70 20.70 2.1K
14:13 20.74 20.74 20.74 20.74 0.3K
14:14 20.72 20.72 20.72 20.72 0.1K
14:15 20.72 20.72 20.72 20.72 0.1K
14:17 20.72 20.72 20.68 20.68 0.6K
14:20 20.71 20.71 20.71 20.71 0.4K
14:21 20.71 20.71 20.71 20.71 0.1K
14:22 20.72 20.72 20.69 20.69 0.8K
14:24 20.72 20.72 20.72 20.72 0.2K
14:25 20.72 20.72 20.69 20.69 0.3K
14:27 20.70 20.70 20.67 20.67 0.8K
14:28 20.67 20.67 20.66 20.66 0.6K
14:29 20.68 20.68 20.67 20.67 0.8K
14:31 20.69 20.69 20.69 20.69 0.2K
14:33 20.67 20.67 20.67 20.67 0.1K
14:34 20.67 20.67 20.67 20.67 0.1K
14:35 20.66 20.66 20.66 20.66 0.5K
14:36 20.67 20.67 20.66 20.67 6.8K
14:37 20.70 20.70 20.70 20.70 0.1K
14:38 20.69 20.69 20.69 20.69 0.1K
14:39 20.69 20.69 20.67 20.67 0.8K
14:40 20.69 20.69 20.69 20.69 0.4K
14:41 20.68 20.69 20.68 20.69 0.8K
14:42 20.69 20.71 20.69 20.71 1.4K
14:43 20.74 20.74 20.74 20.74 0.3K
14:44 20.77 20.77 20.77 20.77 0.5K
14:45 20.81 20.81 20.78 20.78 0.9K
14:46 20.78 20.83 20.78 20.83 1.1K
14:48 20.85 20.86 20.85 20.86 0.9K
14:49 20.87 20.87 20.87 20.87 0.3K
14:50 20.79 20.83 20.79 20.81 1.0K
14:51 20.79 20.79 20.73 20.73 1.9K
14:52 20.72 20.75 20.72 20.75 0.4K
14:53 20.76 20.76 20.76 20.76 0.8K
14:54 20.79 20.79 20.79 20.79 0.1K
14:55 20.76 20.76 20.76 20.76 0.5K
14:56 20.76 20.76 20.76 20.76 0.1K
14:57 20.78 20.79 20.78 20.79 2.8K
14:58 20.82 20.82 20.79 20.79 1.3K
14:59 20.79 20.79 20.79 20.79 0.5K
15:00 20.79 20.79 20.79 20.79 0.1K
15:01 20.78 20.78 20.78 20.78 0.1K
15:02 20.82 20.82 20.78 20.78 1.3K
15:03 20.71 20.75 20.71 20.75 1.5K
15:04 20.75 20.75 20.75 20.75 0.3K
15:05 20.71 20.71 20.67 20.70 0.7K
15:06 20.72 20.77 20.72 20.77 2.4K
15:07 20.79 20.79 20.78 20.79 2.4K
15:08 20.83 20.83 20.80 20.80 0.4K
15:09 20.84 20.84 20.78 20.78 2.8K
15:10 20.78 20.80 20.78 20.80 0.8K
15:12 20.78 20.79 20.78 20.79 0.7K
15:13 20.88 20.90 20.85 20.85 18.4K
15:14 20.89 20.89 20.85 20.85 5.1K
15:15 20.85 20.85 20.85 20.85 0.4K
15:16 20.89 20.93 20.89 20.89 5.2K
15:17 20.89 20.93 20.89 20.93 1.2K
15:18 20.90 20.90 20.88 20.88 0.5K
15:19 20.88 20.88 20.88 20.88 0.1K
15:20 20.85 20.88 20.85 20.88 1.1K
15:21 20.87 20.87 20.87 20.87 0.1K
15:22 20.84 20.84 20.84 20.84 0.5K
15:24 20.83 20.83 20.79 20.79 0.7K
15:25 20.78 20.78 20.77 20.77 0.9K
15:26 20.80 20.80 20.80 20.80 1.0K
15:27 20.81 20.81 20.81 20.81 0.4K
15:28 20.82 20.82 20.82 20.82 0.3K
15:29 20.83 20.83 20.83 20.83 0.4K
15:30 20.81 20.81 20.81 20.81 0.5K
15:32 20.81 20.81 20.80 20.80 3.1K
15:33 20.73 20.74 20.73 20.74 1.0K
15:35 20.78 20.78 20.78 20.78 2.6K
15:36 20.80 20.82 20.80 20.80 0.9K
15:37 20.82 20.82 20.77 20.77 0.6K
15:38 20.78 20.78 20.76 20.76 0.7K
15:39 20.76 20.76 20.76 20.76 0.4K
15:40 20.74 20.75 20.74 20.75 0.5K
15:41 20.75 20.75 20.75 20.75 0.3K
15:42 20.75 20.75 20.75 20.75 0.1K
15:43 20.75 20.78 20.75 20.78 1.8K
15:44 20.76 20.77 20.76 20.77 1.5K
15:45 20.79 20.79 20.79 20.79 1.1K
15:46 20.81 20.81 20.81 20.81 0.9K
15:47 20.84 20.84 20.83 20.83 0.6K
15:48 20.81 20.81 20.81 20.81 0.2K
15:49 20.81 20.81 20.81 20.81 0.8K
15:50 20.81 20.81 20.81 20.81 0.7K
15:51 20.81 20.81 20.81 20.81 0.4K
15:52 20.79 20.79 20.76 20.79 2.2K
15:53 20.76 20.79 20.76 20.79 4.4K
15:54 20.79 20.91 20.79 20.91 13.9K
15:55 20.93 20.99 20.93 20.96 62.0K
15:56 21.00 21.00 20.92 20.92 23.4K
15:57 20.91 20.91 20.79 20.81 16.0K
15:58 20.82 20.84 20.82 20.84 7.9K
15:59 20.81 20.88 20.80 20.88 52.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available