Sinopharm Group Co. Ltd. (SHTDY)
OTCMKTS · Delayed Price · Currency is USD
9.46
+0.04 (0.42%)
Sep 25, 2026, 3:12 PM EST
SHTDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 9.86 | 9.86 | 9.42 | 9.43 | 9.43 | 0.11% | 126,326 |
| Sep 24, 2026 | 9.88 | 9.88 | 9.22 | 9.42 | 9.42 | -0.42% | 243,006 |
| Sep 23, 2026 | 9.34 | 9.66 | 9.24 | 9.46 | 9.46 | -0.53% | 130,483 |
| Sep 22, 2026 | 9.75 | 9.75 | 9.50 | 9.51 | 9.51 | - | 166,691 |
| Sep 21, 2026 | 9.57 | 9.60 | 9.26 | 9.51 | 9.51 | 0.74% | 268,471 |
| Sep 18, 2026 | 9.20 | 9.58 | 9.20 | 9.44 | 9.44 | -0.21% | 228,166 |
| Sep 17, 2026 | 9.21 | 9.50 | 9.21 | 9.46 | 9.46 | -0.21% | 228,238 |
| Sep 16, 2026 | 9.39 | 9.51 | 9.39 | 9.48 | 9.48 | 0.80% | 176,045 |
| Sep 15, 2026 | 9.60 | 9.61 | 9.35 | 9.41 | 9.41 | -3.04% | 1,345,924 |
| Sep 14, 2026 | 9.53 | 9.75 | 9.43 | 9.70 | 9.70 | 0.10% | 157,827 |
| Sep 11, 2026 | 9.71 | 9.75 | 9.56 | 9.69 | 9.69 | -1.02% | 128,768 |
| Sep 10, 2026 | 9.88 | 9.89 | 9.54 | 9.79 | 9.79 | -0.91% | 156,000 |
| Sep 9, 2026 | 10.17 | 10.17 | 9.88 | 9.88 | 9.88 | -2.10% | 118,301 |
| Sep 8, 2026 | 10.10 | 10.15 | 9.97 | 10.09 | 10.09 | 1.83% | 154,010 |
| Sep 4, 2026 | 9.75 | 9.95 | 9.75 | 9.91 | 9.91 | 0.81% | 175,729 |
| Sep 3, 2026 | 9.82 | 9.83 | 9.80 | 9.83 | 9.83 | 1.02% | 98,933 |
| Sep 2, 2026 | 9.75 | 9.81 | 9.73 | 9.73 | 9.73 | -0.81% | 145,278 |
| Sep 1, 2026 | 9.85 | 9.86 | 9.76 | 9.81 | 9.81 | 0.20% | 141,465 |
| Aug 31, 2026 | 10.00 | 10.04 | 9.78 | 9.79 | 9.79 | -2.68% | 217,576 |
| Aug 28, 2026 | 10.03 | 10.14 | 9.98 | 10.06 | 10.06 | 0.40% | 59,725 |
| Aug 27, 2026 | 10.00 | 10.23 | 9.99 | 10.02 | 10.02 | -1.67% | 96,842 |
| Aug 26, 2026 | 10.26 | 10.26 | 10.19 | 10.19 | 10.19 | 0.35% | 100,016 |
| Aug 25, 2026 | 10.17 | 10.20 | 10.12 | 10.15 | 10.15 | -1.99% | 131,166 |
| Aug 24, 2026 | 10.74 | 10.82 | 10.35 | 10.36 | 10.36 | -2.26% | 136,155 |
| Aug 21, 2026 | 10.61 | 10.82 | 10.21 | 10.60 | 10.60 | 0.76% | 66,470 |
| Aug 20, 2026 | 10.51 | 10.52 | 10.48 | 10.52 | 10.52 | -1.77% | 98,781 |
| Aug 19, 2026 | 10.25 | 10.79 | 10.25 | 10.71 | 10.71 | 0.37% | 103,660 |
| Aug 18, 2026 | 10.71 | 11.00 | 10.37 | 10.67 | 10.67 | 0.19% | 142,270 |
| Aug 17, 2026 | 10.65 | 10.99 | 10.65 | 10.65 | 10.65 | 0.19% | 75,951 |
| Aug 14, 2026 | 10.63 | 10.65 | 10.60 | 10.63 | 10.63 | 0.33% | 75,167 |
| Aug 13, 2026 | 10.61 | 10.63 | 10.57 | 10.60 | 10.60 | 0.14% | 96,130 |
| Aug 12, 2026 | 10.62 | 10.65 | 10.57 | 10.58 | 10.58 | -0.52% | 85,844 |
| Aug 11, 2026 | 10.70 | 10.70 | 10.63 | 10.64 | 10.64 | -1.95% | 64,177 |
| Aug 10, 2026 | 10.88 | 10.92 | 10.83 | 10.85 | 10.85 | -1.21% | 84,071 |
| Aug 7, 2026 | 11.00 | 11.35 | 10.98 | 10.98 | 10.98 | 1.39% | 102,593 |
| Aug 6, 2026 | 10.90 | 10.90 | 10.83 | 10.83 | 10.83 | -1.37% | 46,558 |
| Aug 5, 2026 | 11.05 | 11.05 | 10.92 | 10.98 | 10.98 | -2.23% | 53,858 |
| Aug 4, 2026 | 11.03 | 11.34 | 11.01 | 11.23 | 11.23 | 0.27% | 94,271 |
| Aug 3, 2026 | 11.43 | 11.55 | 11.06 | 11.20 | 11.20 | 1.17% | 38,256 |
| Jul 31, 2026 | 11.06 | 11.07 | 10.99 | 11.07 | 11.07 | -1.01% | 76,526 |
| Jul 30, 2026 | 11.23 | 11.31 | 11.16 | 11.18 | 11.18 | -0.33% | 48,194 |
| Jul 29, 2026 | 11.21 | 11.30 | 11.19 | 11.22 | 11.22 | 1.72% | 79,157 |
| Jul 28, 2026 | 11.03 | 11.03 | 10.97 | 11.03 | 11.03 | 1.01% | 95,505 |
| Jul 27, 2026 | 11.17 | 11.17 | 10.67 | 10.92 | 10.92 | 1.73% | 92,979 |
| Jul 24, 2026 | 10.74 | 10.74 | 10.69 | 10.73 | 10.73 | 0.07% | 67,409 |
| Jul 23, 2026 | 10.74 | 10.77 | 10.67 | 10.73 | 10.73 | -0.96% | 73,415 |
| Jul 22, 2026 | 10.84 | 10.85 | 10.78 | 10.83 | 10.83 | -1.81% | 74,378 |
| Jul 21, 2026 | 10.97 | 11.03 | 10.97 | 11.03 | 11.03 | -1.87% | 49,616 |
| Jul 20, 2026 | 11.20 | 11.27 | 11.19 | 11.24 | 11.24 | 0.27% | 621,794 |
| Jul 17, 2026 | 11.17 | 11.21 | 11.13 | 11.21 | 11.21 | -1.41% | 40,443 |