Sinopharm Group Co. Ltd. (SHTDY)
OTCMKTS
· Delayed Price · Currency is USD
11.70
+0.03 (0.22%)
Apr 30, 2025, 4:00 PM EDT
Sinopharm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 11.65 | 11.93 | 11.52 | 11.70 | 11.70 | -2.01% | 10,811 |
| Apr 29, 2025 | 11.68 | 11.96 | 11.43 | 11.94 | 11.94 | 0.38% | 6,421 |
| Apr 28, 2025 | 11.85 | 11.95 | 11.71 | 11.90 | 11.90 | 7.21% | 6,153 |
| Apr 25, 2025 | 11.45 | 11.45 | 11.10 | 11.10 | 11.10 | 2.35% | 4,317 |
| Apr 24, 2025 | 11.41 | 11.98 | 10.84 | 10.84 | 10.84 | -3.33% | 8,474 |
| Apr 23, 2025 | 11.41 | 11.89 | 11.13 | 11.21 | 11.21 | -3.50% | 9,255 |
| Apr 22, 2025 | 11.97 | 11.97 | 11.13 | 11.62 | 11.62 | 1.93% | 23,396 |
| Apr 21, 2025 | 11.44 | 11.44 | 10.90 | 11.40 | 11.40 | 1.24% | 19,730 |
| Apr 17, 2025 | 11.25 | 11.50 | 10.99 | 11.26 | 11.26 | -0.09% | 20,988 |
| Apr 16, 2025 | 11.40 | 11.45 | 11.27 | 11.27 | 11.27 | -2.00% | 11,557 |
| Apr 15, 2025 | 11.55 | 11.57 | 11.24 | 11.50 | 11.50 | -0.56% | 47,729 |
| Apr 14, 2025 | 11.57 | 11.77 | 11.54 | 11.57 | 11.57 | 2.16% | 12,786 |
| Apr 11, 2025 | 11.04 | 11.51 | 11.04 | 11.32 | 11.32 | 0.09% | 99,015 |
| Apr 10, 2025 | 11.45 | 11.45 | 11.09 | 11.31 | 11.31 | 2.72% | 19,496 |
| Apr 9, 2025 | 11.10 | 11.40 | 10.92 | 11.01 | 11.01 | 2.71% | 16,185 |
| Apr 8, 2025 | 11.18 | 11.33 | 10.72 | 10.72 | 10.72 | -2.10% | 26,476 |
| Apr 7, 2025 | 11.25 | 11.35 | 10.82 | 10.95 | 10.95 | -3.14% | 32,074 |
| Apr 4, 2025 | 10.77 | 12.37 | 10.77 | 11.31 | 11.31 | -4.19% | 23,077 |
| Apr 3, 2025 | 11.62 | 12.02 | 11.62 | 11.80 | 11.80 | 0.93% | 12,132 |
| Apr 2, 2025 | 11.84 | 11.84 | 11.64 | 11.69 | 11.69 | 0.18% | 7,809 |
| Apr 1, 2025 | 11.63 | 11.75 | 11.59 | 11.67 | 11.67 | 0.91% | 7,027 |
| Mar 31, 2025 | 11.68 | 11.87 | 11.46 | 11.57 | 11.57 | -1.70% | 11,152 |
| Mar 28, 2025 | 11.80 | 11.85 | 11.72 | 11.77 | 11.77 | -0.04% | 7,288 |
| Mar 27, 2025 | 11.82 | 11.88 | 11.66 | 11.77 | 11.77 | 1.38% | 11,369 |
| Mar 26, 2025 | 11.73 | 11.87 | 11.61 | 11.61 | 11.61 | -1.76% | 7,658 |
| Mar 25, 2025 | 11.79 | 11.83 | 11.64 | 11.82 | 11.82 | -1.72% | 10,907 |
| Mar 24, 2025 | 12.55 | 12.55 | 11.93 | 12.03 | 12.03 | -2.91% | 12,992 |
| Mar 21, 2025 | 12.50 | 12.53 | 12.37 | 12.39 | 12.39 | -1.11% | 289,908 |
| Mar 20, 2025 | 13.13 | 13.13 | 12.52 | 12.52 | 12.52 | -1.31% | 12,155 |
| Mar 19, 2025 | 12.80 | 12.82 | 12.50 | 12.69 | 12.69 | 0.95% | 9,657 |
| Mar 18, 2025 | 12.80 | 12.80 | 12.55 | 12.57 | 12.57 | -2.71% | 12,235 |
| Mar 17, 2025 | 12.60 | 12.92 | 12.60 | 12.92 | 12.92 | 2.66% | 11,001 |
| Mar 14, 2025 | 12.26 | 12.64 | 12.26 | 12.59 | 12.59 | 0.36% | 6,727 |
| Mar 13, 2025 | 12.41 | 12.68 | 12.40 | 12.54 | 12.54 | 1.46% | 10,806 |
| Mar 12, 2025 | 12.45 | 12.45 | 12.22 | 12.36 | 12.36 | -2.06% | 26,120 |
| Mar 11, 2025 | 12.62 | 12.62 | 12.46 | 12.62 | 12.62 | 3.36% | 11,130 |
| Mar 10, 2025 | 12.12 | 12.64 | 12.08 | 12.21 | 12.21 | -1.77% | 10,700 |
| Mar 7, 2025 | 12.40 | 12.50 | 12.26 | 12.43 | 12.43 | -2.16% | 9,098 |
| Mar 6, 2025 | 12.80 | 12.84 | 12.68 | 12.71 | 12.71 | -0.43% | 11,989 |
| Mar 5, 2025 | 13.15 | 13.15 | 12.30 | 12.76 | 12.76 | 3.24% | 13,199 |
| Mar 4, 2025 | 12.40 | 12.51 | 12.15 | 12.36 | 12.36 | -1.75% | 14,503 |
| Mar 3, 2025 | 12.60 | 12.60 | 12.31 | 12.58 | 12.58 | 2.69% | 17,868 |
| Feb 28, 2025 | 12.52 | 12.59 | 12.25 | 12.25 | 12.25 | -5.37% | 13,691 |
| Feb 27, 2025 | 13.10 | 13.10 | 12.79 | 12.95 | 12.95 | 2.41% | 17,190 |
| Feb 26, 2025 | 12.74 | 12.76 | 12.54 | 12.64 | 12.64 | -0.61% | 4,673 |
| Feb 25, 2025 | 12.96 | 12.96 | 12.50 | 12.72 | 12.72 | 0.24% | 8,848 |
| Feb 24, 2025 | 12.35 | 12.85 | 12.35 | 12.69 | 12.69 | 1.46% | 5,946 |
| Feb 21, 2025 | 12.83 | 12.98 | 12.44 | 12.50 | 12.50 | -2.93% | 8,155 |
| Feb 20, 2025 | 12.79 | 13.00 | 12.79 | 12.88 | 12.88 | 2.06% | 12,698 |
| Feb 19, 2025 | 12.56 | 12.74 | 12.50 | 12.62 | 12.62 | -1.17% | 14,188 |