Sinopharm Group Co. Ltd. (SHTDY)
OTCMKTS · Delayed Price · Currency is USD
10.95
-0.01 (-0.09%)
Nov 9, 2026, 3:55 PM EST
SHTDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | -0.09% | 101,446 |
| Nov 6, 2026 | 10.89 | 10.99 | 10.88 | 10.96 | 10.96 | 2.24% | 103,517 |
| Nov 5, 2026 | 10.64 | 10.79 | 10.60 | 10.72 | 10.72 | -0.28% | 93,563 |
| Nov 4, 2026 | 10.81 | 10.81 | 10.67 | 10.75 | 10.75 | 1.61% | 104,506 |
| Nov 3, 2026 | 10.68 | 10.72 | 10.58 | 10.58 | 10.58 | 0.86% | 80,449 |
| Nov 2, 2026 | 10.40 | 10.56 | 10.38 | 10.49 | 10.49 | 1.75% | 151,077 |
| Oct 30, 2026 | 10.72 | 10.72 | 9.93 | 10.31 | 10.31 | 1.38% | 90,657 |
| Oct 29, 2026 | 10.54 | 10.54 | 10.04 | 10.17 | 10.17 | - | 67,911 |
| Oct 28, 2026 | 10.57 | 10.57 | 10.08 | 10.17 | 10.17 | -2.21% | 87,556 |
| Oct 27, 2026 | 10.21 | 10.40 | 10.11 | 10.40 | 10.40 | 2.60% | 78,906 |
| Oct 26, 2026 | 10.45 | 10.45 | 9.75 | 10.14 | 10.14 | 3.96% | 103,654 |
| Oct 23, 2026 | 9.40 | 10.35 | 9.40 | 9.75 | 9.75 | -0.71% | 183,827 |
| Oct 22, 2026 | 9.84 | 10.20 | 9.79 | 9.82 | 9.82 | -1.50% | 111,676 |
| Oct 21, 2026 | 10.02 | 10.12 | 9.87 | 9.97 | 9.97 | 1.73% | 188,569 |
| Oct 20, 2026 | 9.83 | 10.15 | 9.77 | 9.80 | 9.80 | -1.71% | 112,954 |
| Oct 19, 2026 | 9.63 | 10.08 | 9.60 | 9.97 | 9.97 | -0.12% | 66,372 |
| Oct 16, 2026 | 10.04 | 10.17 | 9.97 | 9.98 | 9.98 | -0.58% | 1,173,999 |
| Oct 15, 2026 | 10.11 | 10.11 | 9.95 | 10.04 | 10.04 | 1.62% | 111,461 |
| Oct 14, 2026 | 9.99 | 10.02 | 9.87 | 9.88 | 9.88 | 2.79% | 59,268 |
| Oct 13, 2026 | 9.56 | 9.63 | 9.48 | 9.61 | 9.61 | 2.30% | 185,650 |
| Oct 12, 2026 | 9.30 | 9.41 | 9.25 | 9.40 | 9.40 | -1.20% | 91,281 |
| Oct 9, 2026 | 9.44 | 9.51 | 9.44 | 9.51 | 9.51 | 0.32% | 178,149 |
| Oct 8, 2026 | 9.00 | 9.48 | 9.00 | 9.48 | 9.48 | 0.64% | 110,462 |
| Oct 7, 2026 | 9.38 | 9.51 | 9.36 | 9.42 | 9.42 | -0.95% | 274,213 |
| Oct 6, 2026 | 9.42 | 9.56 | 9.42 | 9.51 | 9.51 | 1.17% | 162,818 |
| Oct 5, 2026 | 9.21 | 9.63 | 9.21 | 9.40 | 9.40 | 0.40% | 176,807 |
| Oct 2, 2026 | 9.38 | 9.72 | 9.31 | 9.36 | 9.36 | 0.35% | 119,150 |
| Oct 1, 2026 | 9.05 | 9.47 | 9.05 | 9.33 | 9.33 | -1.58% | 177,823 |
| Sep 30, 2026 | 9.10 | 9.64 | 9.10 | 9.48 | 9.48 | 1.61% | 153,401 |
| Sep 29, 2026 | 9.40 | 9.50 | 9.32 | 9.33 | 9.33 | -1.06% | 174,060 |
| Sep 28, 2026 | 9.37 | 9.47 | 9.36 | 9.43 | 9.43 | - | 202,886 |
| 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 |