Structure Therapeutics ADR

GPCR
🏛️ usa →
27.56
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.76 20.76 20.76 20.76 2.9K
09:37 20.88 20.88 20.88 20.88 0.5K
09:38 20.45 20.59 20.45 20.59 2.7K
09:42 20.55 20.55 20.55 20.55 0.1K
09:43 20.57 20.57 20.57 20.57 0.2K
09:44 20.50 20.51 20.50 20.51 3.8K
09:47 20.54 20.54 20.54 20.54 0.4K
09:48 20.54 20.54 20.54 20.54 0.3K
09:49 20.54 20.54 20.54 20.54 1.0K
09:52 20.55 20.56 20.55 20.56 0.5K
09:54 20.52 20.52 20.43 20.43 2.2K
09:55 20.33 20.33 20.33 20.33 1.5K
09:56 20.53 20.53 20.53 20.53 1.4K
09:57 20.52 20.52 20.52 20.52 0.7K
10:00 20.48 20.48 20.48 20.48 1.0K
10:05 20.58 20.58 20.58 20.58 0.8K
10:07 20.56 20.56 20.56 20.56 546.5K
10:08 20.66 20.66 20.65 20.65 2.0K
10:12 20.63 20.78 20.63 20.63 0.9K
10:14 20.56 20.66 20.56 20.66 2.9K
10:19 20.81 20.81 20.81 20.81 0.8K
10:20 20.83 20.83 20.83 20.83 1.3K
10:24 20.83 20.83 20.83 20.83 0.4K
10:25 20.85 20.86 20.85 20.86 1.5K
10:27 20.89 20.91 20.89 20.91 3.0K
10:29 20.90 20.98 20.90 20.98 0.6K
10:31 21.03 21.08 21.02 21.08 6.4K
10:32 21.02 21.09 21.02 21.02 17.6K
10:33 21.09 21.09 21.09 21.09 0.3K
10:34 21.00 21.13 21.00 21.13 0.7K
10:35 21.03 21.03 21.03 21.03 0.1K
10:36 21.07 21.07 21.01 21.01 0.8K
10:38 21.07 21.14 21.07 21.14 0.4K
10:39 21.20 21.22 21.20 21.22 8.0K
10:40 21.18 21.18 21.14 21.17 7.6K
10:45 21.17 21.17 21.17 21.17 2.1K
10:46 21.17 21.18 21.17 21.18 0.4K
10:47 21.20 21.25 21.20 21.25 2.0K
10:48 21.28 21.30 21.28 21.28 4.8K
10:49 21.34 21.35 21.34 21.35 0.4K
10:50 21.34 21.39 21.34 21.34 0.7K
10:51 21.34 21.36 21.34 21.36 0.3K
10:52 21.39 21.39 21.39 21.39 0.6K
10:53 21.39 21.41 21.39 21.40 0.7K
10:54 21.41 21.41 21.34 21.34 10.2K
10:55 21.33 21.40 21.33 21.34 0.9K
10:56 21.40 21.41 21.40 21.41 0.7K
10:57 21.41 21.41 21.34 21.40 1.8K
10:58 21.40 21.49 21.40 21.44 4.1K
10:59 21.39 21.39 21.32 21.33 14.3K
11:00 21.33 21.33 21.33 21.33 0.8K
11:01 21.34 21.34 21.34 21.34 0.6K
11:02 21.37 21.37 21.34 21.34 0.8K
11:03 21.34 21.44 21.34 21.39 4.3K
11:04 21.35 21.35 21.30 21.30 2.7K
11:05 21.28 21.28 21.28 21.28 0.8K
11:07 21.31 21.31 21.31 21.31 0.4K
11:08 21.31 21.31 21.31 21.31 0.5K
11:09 21.31 21.31 21.31 21.31 0.7K
11:10 21.32 21.32 21.31 21.31 0.2K
11:11 21.34 21.34 21.33 21.33 3.0K
11:12 21.33 21.33 21.27 21.27 7.0K
11:13 21.22 21.22 21.22 21.22 1.4K
11:14 21.22 21.25 21.22 21.23 0.8K
11:15 21.23 21.23 21.23 21.23 0.6K
11:16 21.27 21.28 21.27 21.28 1.9K
11:17 21.28 21.28 21.23 21.23 2.6K
11:18 21.23 21.23 21.19 21.19 2.3K
11:19 21.18 21.18 21.18 21.18 1.1K
11:21 21.20 21.20 21.15 21.15 1.8K
11:22 21.17 21.17 21.07 21.08 3.6K
11:23 21.08 21.10 21.06 21.06 2.6K
11:24 21.06 21.12 21.06 21.12 5.5K
11:25 21.11 21.11 21.05 21.05 1.5K
11:26 21.05 21.07 21.03 21.03 4.9K
11:27 21.05 21.05 21.05 21.05 0.2K
11:28 21.02 21.02 21.00 21.00 1.6K
11:29 21.02 21.02 21.00 21.00 0.9K
11:30 21.02 21.04 21.02 21.04 1.0K
11:32 21.07 21.11 21.07 21.11 1.8K
11:33 21.07 21.12 21.07 21.09 0.5K
11:34 21.10 21.10 21.08 21.08 0.9K
11:35 21.04 21.06 21.04 21.04 2.0K
11:36 21.05 21.05 21.04 21.04 3.3K
11:37 21.06 21.06 21.01 21.01 5.0K
11:38 21.00 21.03 21.00 21.03 2.1K
11:40 21.02 21.02 21.02 21.02 0.5K
11:41 21.13 21.13 21.09 21.09 3.7K
11:42 21.08 21.12 21.08 21.12 2.0K
11:43 21.08 21.08 21.03 21.03 4.2K
11:44 21.03 21.03 21.03 21.03 1.0K
11:45 21.04 21.04 21.02 21.02 1.1K
11:46 21.01 21.01 20.94 20.94 4.6K
11:47 20.78 20.79 20.75 20.75 9.9K
11:48 20.74 20.75 20.72 20.75 6.3K
11:49 20.75 20.75 20.74 20.74 0.9K
11:50 20.74 20.74 20.74 20.74 1.6K
11:51 20.71 20.73 20.69 20.73 7.0K
11:52 20.74 20.79 20.74 20.79 1.8K
11:53 20.82 20.86 20.82 20.86 2.4K
11:54 20.82 20.87 20.82 20.87 2.7K
11:55 20.89 20.89 20.89 20.89 0.1K
11:56 20.86 20.87 20.86 20.87 0.4K
11:57 20.85 20.85 20.82 20.84 3.5K
11:58 20.84 20.84 20.84 20.84 0.5K
11:59 20.89 20.92 20.89 20.92 6.4K
12:00 20.92 20.92 20.88 20.88 4.2K
12:01 20.89 20.95 20.89 20.95 6.6K
12:02 20.94 20.95 20.93 20.94 5.7K
12:03 20.94 20.95 20.93 20.94 4.7K
12:04 20.95 21.04 20.94 21.04 9.0K
12:05 21.02 21.03 21.02 21.03 5.4K
12:06 21.03 21.05 21.01 21.01 8.8K
12:07 21.00 21.08 21.00 21.01 5.8K
12:08 21.00 21.00 21.00 21.00 4.0K
12:09 21.02 21.04 21.02 21.04 1.2K
12:10 20.99 20.99 20.99 20.99 2.4K
12:11 20.98 20.98 20.98 20.98 2.9K
12:13 20.99 20.99 20.99 20.99 3.5K
12:14 21.02 21.02 21.01 21.01 1.2K
12:15 21.01 21.01 21.01 21.01 0.2K
12:16 20.98 20.98 20.94 20.94 2.4K
12:20 20.99 20.99 20.99 20.99 1.0K
12:21 21.01 21.04 21.01 21.01 1.1K
12:23 21.04 21.04 21.04 21.04 0.2K
12:24 21.03 21.03 20.99 20.99 3.5K
12:25 20.98 20.98 20.98 20.98 0.7K
12:29 21.00 21.00 21.00 21.00 0.4K
12:30 21.00 21.00 21.00 21.00 0.2K
12:31 21.01 21.02 21.01 21.02 4.3K
12:32 21.01 21.03 21.01 21.03 2.5K
12:33 21.04 21.04 21.04 21.04 0.4K
12:34 21.04 21.04 21.04 21.04 0.9K
12:35 21.05 21.05 21.05 21.05 0.4K
12:36 21.03 21.03 21.01 21.01 5.8K
12:37 20.99 20.99 20.99 20.99 0.7K
12:39 20.94 20.94 20.90 20.93 1.1K
12:40 20.93 20.93 20.93 20.93 1.0K
12:41 20.90 20.90 20.90 20.90 2.4K
12:42 20.86 20.87 20.86 20.87 0.9K
12:43 20.88 20.88 20.88 20.88 0.2K
12:44 20.88 20.88 20.88 20.88 0.3K
12:45 20.89 20.89 20.89 20.89 1.6K
12:49 20.89 20.89 20.89 20.89 3.2K
12:50 20.88 20.88 20.87 20.87 7.0K
12:51 20.85 20.85 20.83 20.83 0.8K
12:52 20.83 20.83 20.75 20.77 3.0K
12:53 20.77 20.77 20.76 20.76 0.2K
12:54 20.73 20.73 20.71 20.71 0.6K
12:55 20.71 20.71 20.71 20.71 0.2K
12:56 20.67 20.67 20.67 20.67 1.1K
12:57 20.63 20.66 20.63 20.66 0.2K
12:58 20.66 20.67 20.66 20.67 0.5K
12:59 20.67 20.71 20.67 20.67 4.6K
13:00 20.63 20.63 20.61 20.61 1.5K
13:01 20.61 20.61 20.61 20.61 0.7K
13:02 20.61 20.61 20.61 20.61 0.7K
13:03 20.61 20.62 20.61 20.61 4.2K
13:04 20.61 20.62 20.59 20.59 1.6K
13:05 20.59 20.61 20.51 20.51 5.2K
13:06 20.51 20.54 20.51 20.54 1.1K
13:07 20.54 20.59 20.54 20.59 3.0K
13:08 20.57 20.60 20.57 20.58 1.1K
13:09 20.59 20.59 20.59 20.59 0.8K
13:11 20.51 20.51 20.51 20.51 1.4K
13:12 20.55 20.55 20.51 20.51 0.3K
13:13 20.51 20.51 20.50 20.50 0.2K
13:14 20.48 20.52 20.48 20.52 13.3K
13:15 20.55 20.55 20.55 20.55 1.2K
13:17 20.55 20.55 20.55 20.55 0.5K
13:18 20.55 20.55 20.55 20.55 0.8K
13:19 20.55 20.55 20.55 20.55 0.4K
13:20 20.55 20.55 20.55 20.55 0.7K
13:21 20.55 20.55 20.55 20.55 0.2K
13:22 20.55 20.55 20.55 20.55 0.4K
13:23 20.55 20.55 20.55 20.55 0.5K
13:24 20.55 20.55 20.55 20.55 3.1K
13:25 20.54 20.54 20.54 20.54 0.4K
13:26 20.54 20.54 20.53 20.53 2.1K
13:27 20.53 20.55 20.53 20.54 1.4K
13:28 20.53 20.53 20.53 20.53 0.2K
13:29 20.54 20.54 20.54 20.54 1.9K
13:30 20.56 20.62 20.56 20.62 2.7K
13:32 20.56 20.56 20.52 20.52 1.7K
13:34 20.52 20.52 20.50 20.50 0.4K
13:35 20.54 20.54 20.50 20.50 1.1K
13:37 20.53 20.53 20.51 20.51 0.6K
13:38 20.51 20.51 20.51 20.51 0.2K
13:39 20.52 20.52 20.52 20.52 0.7K
13:41 20.52 20.52 20.52 20.52 0.2K
13:44 20.56 20.56 20.56 20.56 1.4K
13:47 20.54 20.54 20.53 20.53 2.7K
13:48 20.53 20.53 20.53 20.53 0.4K
13:49 20.49 20.49 20.48 20.48 4.2K
13:50 20.49 20.53 20.49 20.53 2.1K
13:51 20.53 20.53 20.53 20.53 0.7K
13:52 20.53 20.55 20.53 20.55 0.6K
13:53 20.55 20.55 20.54 20.54 0.5K
13:56 20.54 20.56 20.54 20.56 1.5K
13:57 20.54 20.54 20.54 20.54 0.5K
13:58 20.54 20.54 20.54 20.54 1.2K
14:00 20.56 20.56 20.53 20.53 1.6K
14:02 20.54 20.54 20.54 20.54 0.1K
14:03 20.55 20.57 20.55 20.57 2.3K
14:05 20.54 20.64 20.54 20.63 26.5K
14:06 20.62 20.64 20.62 20.63 24.0K
14:07 20.63 20.63 20.63 20.63 0.1K
14:08 20.63 20.63 20.63 20.63 1.2K
14:10 20.65 20.65 20.63 20.63 1.3K
14:11 20.63 20.63 20.63 20.63 0.3K
14:12 20.63 20.63 20.63 20.63 1.2K
14:13 20.62 20.70 20.62 20.70 3.2K
14:15 20.68 20.68 20.68 20.68 0.7K
14:16 20.64 20.66 20.61 20.66 2.3K
14:17 20.63 20.66 20.63 20.66 1.4K
14:18 20.67 20.67 20.67 20.67 1.0K
14:19 20.65 20.65 20.65 20.65 0.3K
14:20 20.68 20.68 20.66 20.66 3.6K
14:21 20.68 20.72 20.68 20.72 0.8K
14:22 20.69 20.69 20.69 20.69 0.3K
14:23 20.69 20.69 20.69 20.69 0.7K
14:24 20.69 20.69 20.69 20.69 0.3K
14:26 20.67 20.67 20.67 20.67 1.0K
14:27 20.67 20.67 20.67 20.67 0.4K
14:28 20.67 20.67 20.67 20.67 0.5K
14:29 20.67 20.70 20.67 20.68 3.1K
14:30 20.68 20.68 20.68 20.68 0.4K
14:31 20.69 20.69 20.68 20.68 0.7K
14:32 20.71 20.71 20.69 20.69 0.5K
14:33 20.71 20.71 20.71 20.71 1.1K
14:34 20.72 20.72 20.71 20.71 2.9K
14:35 20.71 20.72 20.71 20.72 0.2K
14:36 20.80 20.80 20.76 20.76 1.9K
14:37 20.77 20.77 20.76 20.76 0.5K
14:38 20.75 20.76 20.75 20.76 0.4K
14:39 20.75 20.76 20.75 20.75 0.9K
14:40 20.75 20.75 20.75 20.75 0.3K
14:41 20.73 20.73 20.69 20.69 3.7K
14:43 20.69 20.69 20.68 20.68 0.5K
14:45 20.69 20.69 20.69 20.69 0.1K
14:46 20.68 20.68 20.68 20.68 0.2K
14:47 20.68 20.68 20.67 20.67 0.6K
14:48 20.67 20.67 20.67 20.67 0.3K
14:49 20.68 20.68 20.68 20.68 2.9K
14:51 20.69 20.69 20.69 20.69 0.7K
14:52 20.70 20.70 20.68 20.68 2.2K
14:53 20.67 20.67 20.67 20.67 0.7K
14:54 20.68 20.68 20.68 20.68 0.5K
14:55 20.68 20.68 20.67 20.67 0.9K
14:56 20.68 20.68 20.68 20.68 0.9K
14:57 20.67 20.67 20.64 20.64 2.7K
14:58 20.64 20.64 20.64 20.64 0.7K
14:59 20.66 20.66 20.66 20.66 2.0K
15:00 20.68 20.68 20.68 20.68 1.2K
15:01 20.64 20.64 20.64 20.64 0.1K
15:02 20.64 20.64 20.64 20.64 0.4K
15:03 20.64 20.64 20.59 20.60 6.8K
15:04 20.61 20.61 20.54 20.54 9.5K
15:05 20.54 20.70 20.53 20.70 3.7K
15:06 20.72 20.72 20.72 20.72 1.0K
15:07 20.73 20.73 20.73 20.73 0.7K
15:08 20.73 20.85 20.73 20.85 1.8K
15:09 20.85 20.85 20.85 20.85 1.0K
15:10 20.84 20.85 20.81 20.81 3.7K
15:11 20.81 20.81 20.81 20.81 0.3K
15:12 20.81 20.81 20.80 20.80 0.8K
15:13 20.80 20.80 20.75 20.75 1.7K
15:14 20.74 20.75 20.74 20.74 1.1K
15:15 20.74 20.78 20.74 20.78 2.6K
15:16 20.78 20.78 20.77 20.78 1.1K
15:17 20.78 20.78 20.77 20.77 4.9K
15:19 20.77 20.77 20.77 20.77 0.7K
15:20 20.77 20.77 20.77 20.77 1.0K
15:21 20.77 20.78 20.77 20.78 1.2K
15:22 20.78 20.78 20.78 20.78 0.3K
15:23 20.78 20.78 20.78 20.78 0.5K
15:24 20.78 20.79 20.78 20.79 1.4K
15:25 20.79 20.83 20.79 20.83 1.7K
15:26 20.83 20.83 20.83 20.83 1.4K
15:27 20.83 20.83 20.83 20.83 0.5K
15:28 20.83 20.83 20.81 20.83 3.1K
15:29 20.80 20.82 20.80 20.82 3.6K
15:30 20.82 20.85 20.82 20.82 3.8K
15:31 20.86 20.86 20.85 20.85 2.4K
15:32 20.85 20.87 20.85 20.87 2.2K
15:33 20.83 20.83 20.83 20.83 1.7K
15:34 20.83 20.91 20.83 20.91 2.5K
15:35 20.90 20.90 20.90 20.90 1.0K
15:36 20.89 20.89 20.89 20.89 0.9K
15:37 20.89 20.89 20.88 20.88 1.2K
15:38 20.88 20.94 20.88 20.94 2.9K
15:39 20.94 20.94 20.94 20.94 1.5K
15:40 20.99 20.99 20.99 20.99 3.4K
15:41 21.00 21.00 20.97 20.99 2.0K
15:42 20.99 21.04 20.97 21.04 9.3K
15:43 21.04 21.08 21.04 21.08 4.3K
15:44 21.10 21.10 21.10 21.10 0.5K
15:45 21.11 21.12 21.10 21.10 8.0K
15:46 21.10 21.15 21.10 21.13 3.4K
15:47 21.14 21.14 21.13 21.13 1.2K
15:48 21.16 21.17 21.16 21.16 6.1K
15:49 21.17 21.17 21.07 21.09 44.8K
15:50 21.16 21.16 21.16 21.16 5.5K
15:51 21.14 21.16 21.10 21.10 9.2K
15:52 21.07 21.07 21.03 21.03 11.2K
15:53 21.05 21.05 21.02 21.02 4.8K
15:54 21.02 21.05 20.97 21.05 12.9K
15:55 21.05 21.05 20.91 20.91 11.2K
15:56 20.88 20.91 20.81 20.84 7.3K
15:57 20.81 20.84 20.79 20.84 9.1K
15:58 20.83 20.85 20.83 20.83 13.8K
15:59 20.80 20.91 20.80 20.91 122.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available