Sinopharm Group Co(SHTDF)
$2.24+0.10 (+4.78%)
SHTDF
Sinopharm Group Co historical prices
$2.24
At close:+0.10 (+4.78%)
Sinopharm Group Co (SHTDF) Historical Prices
60 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | +4.78% | 680 | 0.02 |
| Nov 09, 2026 | 2.26 | 2.26 | 2.14 | 2.14 | 2.14 | +0.28% | 4,234 | 0.13 |
| Nov 06, 2026 | 2.19 | 2.19 | 2.13 | 2.13 | 2.13 | -0.51% | 7,090 | 0.21 |
| Nov 05, 2026 | 2.21 | 2.21 | 2.08 | 2.15 | 2.15 | -3.64% | 2,537 | 0.08 |
| Nov 04, 2026 | 2.21 | 2.23 | 2.16 | 2.23 | 2.23 | +7.85% | 2,292 | 0.07 |
| Nov 03, 2026 | 2.14 | 2.20 | 2.06 | 2.06 | 2.06 | -4.18% | 7,860 | 0.24 |
| Nov 02, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | +7.16% | 1,775 | 0.05 |
| Oct 30, 2026 | 2.06 | 2.06 | 2.00 | 2.01 | 2.01 | -3.37% | 2,935 | 0.09 |
| Oct 29, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.19% | 965 | 0.03 |
| Oct 28, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.56% | 753 | 0.02 |
| Oct 27, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | +4.29% | 634 | 0.02 |
| Oct 26, 2026 | 2.07 | 2.07 | 1.99 | 2.03 | 2.03 | +0.05% | 2,414 | 0.07 |
| Oct 23, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | +11.85% | 150,844 | 4.89 |
| Oct 22, 2026 | 2.07 | 2.07 | 1.81 | 1.81 | 1.81 | -16.10% | 535 | 0.02 |
| Oct 21, 2026 | 1.93 | 2.16 | 1.93 | 2.16 | 2.16 | +6.77% | 3,150 | 0.10 |
| Oct 20, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -1.79% | 672 | 0.02 |
| Oct 19, 2026 | 2.01 | 2.06 | 1.95 | 2.06 | 2.06 | +14.56% | 5,953 | 0.19 |
| Oct 16, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.02% | 387 | 0.01 |
| Oct 15, 2026 | 1.86 | 2.08 | 1.86 | 1.86 | 1.86 | -7.80% | 185,765 | 6.70 |
| Oct 14, 2026 | 2.02 | 2.02 | 2.01 | 2.01 | 2.01 | +4.57% | 870 | 0.03 |
| Oct 13, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | +4.22% | 1,426 | 0.05 |
| Oct 12, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -10.77% | 154 | 0.01 |
| Oct 09, 2026 | 1.83 | 2.07 | 1.83 | 2.07 | 2.07 | +9.81% | 4,057 | 0.15 |
| Oct 08, 2026 | 2.01 | 2.01 | 1.89 | 1.89 | 1.89 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 2.01 | 2.01 | 1.89 | 1.89 | 1.89 | +1.34% | 4,380 | 0.16 |
| Oct 06, 2026 | 1.94 | 1.94 | 1.86 | 1.86 | 1.86 | -3.38% | 2,000 | 0.07 |
| Oct 05, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | +2.94% | 3,049 | 0.11 |
| Oct 02, 2026 | 1.91 | 1.91 | 1.87 | 1.87 | 1.87 | +2.41% | 181,868 | 7.40 |
| Oct 01, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -10.93% | 222 | 0.01 |
| Sep 30, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.49% | 1,404 | 0.06 |
| Sep 29, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | 506 | 0.02 |
| Sep 28, 2026 | 2.08 | 2.08 | 1.72 | 2.08 | 2.08 | +0.00% | 1,564 | 0.06 |
| Sep 25, 2026 | 1.90 | 2.08 | 1.90 | 2.08 | 2.08 | +0.00% | 34,766 | 1.45 |
| Sep 24, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | 1,494,217 | 6129.42 |
| Sep 23, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | +15.64% | 873 | 3.60 |
| Sep 22, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -15.53% | 2,485 | 12.23 |
| Sep 10, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | +0.00% | 0 | 0.00 |
