Sinopharm Group Co. Ltd. (SHTDY)
OTC: SHTDY
· Real-Time Price · USD
12.33
-0.06 (-0.46%)
At close: Aug 14, 2025, 3:50 PM
12.32
-0.04%
After-hours: Aug 13, 2025, 08:00 PM EDT
SHTDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.70 | 12.70 | 12.30 | 12.33 | 12.33 | -0.48% | 3,241 |
| Aug 13, 2025 | 12.37 | 12.43 | 12.29 | 12.39 | 12.39 | -0.56% | 7,500 |
| Aug 12, 2025 | 12.45 | 12.50 | 12.11 | 12.46 | 12.46 | 3.75% | 9,400 |
| Aug 11, 2025 | 12.05 | 12.05 | 12.01 | 12.01 | 12.01 | -1.31% | 8,911 |
| Aug 8, 2025 | 11.90 | 12.50 | 11.90 | 12.17 | 12.17 | 2.10% | 11,416 |
| Aug 7, 2025 | 11.91 | 11.92 | 11.87 | 11.92 | 11.92 | -0.33% | 86,900 |
| Aug 6, 2025 | 11.95 | 11.98 | 11.93 | 11.96 | 11.96 | -0.33% | 8,100 |
| Aug 5, 2025 | 11.94 | 12.02 | 11.94 | 12.00 | 12.00 | 1.01% | 28,024 |
| Aug 4, 2025 | 11.45 | 11.90 | 11.45 | 11.88 | 11.88 | 0.59% | 19,200 |
| Aug 1, 2025 | 11.47 | 11.92 | 11.47 | 11.81 | 11.81 | -0.51% | 26,510 |
| Jul 31, 2025 | 12.10 | 12.10 | 11.87 | 11.87 | 11.87 | -4.35% | 22,203 |
| Jul 30, 2025 | 12.01 | 12.47 | 12.01 | 12.41 | 12.41 | 0.16% | 13,127 |
| Jul 29, 2025 | 11.89 | 12.54 | 11.89 | 12.39 | 12.39 | -0.56% | 14,800 |
| Jul 28, 2025 | 12.05 | 12.47 | 12.05 | 12.46 | 12.46 | 1.88% | 18,700 |
| Jul 25, 2025 | 12.22 | 12.26 | 12.22 | 12.23 | 12.23 | 0.00% | 11,000 |
| Jul 24, 2025 | 12.25 | 12.26 | 12.23 | 12.23 | 12.23 | 0.91% | 7,800 |
| Jul 23, 2025 | 12.09 | 12.14 | 12.09 | 12.12 | 12.12 | -0.16% | 11,800 |
| Jul 22, 2025 | 12.11 | 12.17 | 12.11 | 12.14 | 12.14 | 1.68% | 14,800 |
| Jul 21, 2025 | 11.92 | 11.96 | 11.91 | 11.94 | 11.94 | -0.42% | 11,400 |
| Jul 18, 2025 | 11.97 | 12.00 | 11.97 | 11.99 | 11.99 | 0.17% | 5,440 |