OTC Markets OTCPK - Delayed Quote USD

Sinopharm Group Co. Ltd. (SHTDY)

11.77

+0.02

+(0.17%)

At close: June 5 at 8:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	11.68	11.77	11.66	11.77	11.77	6,000
Jun 5, 2025	11.72	11.83	11.72	11.75	11.75	1,600
Jun 4, 2025	11.84	11.94	11.84	11.85	11.85	2,700
Jun 3, 2025	12.13	12.18	12.11	12.13	12.13	7,000
Jun 2, 2025	11.79	12.13	11.74	12.13	12.13	17,400
May 30, 2025	11.86	12.02	11.69	12.02	12.02	7,900
May 29, 2025	11.98	12.23	11.73	12.01	12.01	12,100
May 28, 2025	11.89	11.92	11.87	11.87	11.87	12,200
May 27, 2025	11.86	11.96	11.78	11.82	11.82	11,600
May 23, 2025	11.78	11.78	11.73	11.74	11.74	4,900
May 22, 2025	11.75	11.98	11.56	11.62	11.62	42,300
May 21, 2025	11.56	11.72	11.56	11.68	11.68	6,700
May 20, 2025	11.56	11.82	11.56	11.58	11.58	13,100
May 19, 2025	11.56	11.94	11.56	11.90	11.90	49,200
May 16, 2025	11.77	11.98	11.57	11.57	11.57	6,100
May 15, 2025	11.65	11.74	11.60	11.60	11.60	12,200
May 14, 2025	11.77	11.78	11.76	11.76	11.76	7,200
May 13, 2025	11.82	11.85	11.81	11.84	11.84	6,800
May 12, 2025	11.97	11.97	11.84	11.86	11.86	26,000
May 9, 2025	11.84	11.89	11.77	11.77	11.77	32,500
May 8, 2025	11.73	11.86	11.73	11.79	11.79	25,700
May 7, 2025	11.73	11.79	11.58	11.73	11.73	9,300
May 6, 2025	11.72	11.80	11.70	11.75	11.75	4,900
May 5, 2025	11.56	11.74	11.51	11.68	11.68	12,800
May 2, 2025	11.56	11.96	11.15	11.76	11.76	11,500
May 1, 2025	11.72	11.74	11.60	11.62	11.62	6,900
Apr 30, 2025	11.65	11.93	11.52	11.70	11.70	10,800
Apr 29, 2025	11.68	11.96	11.43	11.94	11.94	6,400
Apr 28, 2025	11.85	11.95	11.71	11.90	11.90	6,200
Apr 25, 2025	11.45	11.45	11.10	11.10	11.10	4,300
Apr 24, 2025	11.41	11.98	10.84	10.84	10.84	8,500
Apr 23, 2025	11.41	11.89	11.13	11.21	11.21	9,300
Apr 22, 2025	11.97	11.97	11.13	11.62	11.62	23,400
Apr 21, 2025	11.44	11.44	10.90	11.40	11.40	19,700
Apr 17, 2025	11.25	11.50	10.99	11.26	11.26	21,000
Apr 16, 2025	11.40	11.45	11.27	11.27	11.27	11,600
Apr 15, 2025	11.55	11.57	11.24	11.50	11.50	47,700
Apr 14, 2025	11.56	11.77	11.54	11.56	11.56	12,800
Apr 11, 2025	11.04	11.51	11.04	11.32	11.32	99,000
Apr 10, 2025	11.44	11.44	11.09	11.31	11.31	19,500
Apr 9, 2025	11.10	11.40	10.92	11.01	11.01	16,200
Apr 8, 2025	11.18	11.33	10.72	10.72	10.72	26,500
Apr 7, 2025	11.25	11.35	10.82	10.95	10.95	32,100
Apr 4, 2025	10.77	12.37	10.77	11.31	11.31	23,100
Apr 3, 2025	11.62	12.02	11.62	11.80	11.80	12,100
Apr 2, 2025	11.84	11.84	11.64	11.69	11.69	7,800
Apr 1, 2025	11.63	11.75	11.59	11.67	11.67	7,000
Mar 31, 2025	11.68	11.86	11.46	11.56	11.56	11,200
Mar 28, 2025	11.80	11.85	11.72	11.77	11.77	7,300
Mar 27, 2025	11.82	11.88	11.66	11.77	11.77	11,400
Mar 26, 2025	11.73	11.87	11.61	11.61	11.61	7,700
Mar 25, 2025	11.79	11.83	11.64	11.82	11.82	10,900
Mar 24, 2025	12.55	12.55	11.93	12.02	12.02	13,000
Mar 21, 2025	12.50	12.53	12.37	12.39	12.39	289,900
Mar 20, 2025	13.13	13.13	12.52	12.52	12.52	12,200
Mar 19, 2025	12.80	12.82	12.50	12.69	12.69	9,700
Mar 18, 2025	12.80	12.80	12.55	12.57	12.57	12,200
Mar 17, 2025	12.60	12.92	12.60	12.92	12.92	11,000
Mar 14, 2025	12.26	12.64	12.26	12.59	12.59	6,700
Mar 13, 2025	12.41	12.68	12.40	12.54	12.54	10,800
Mar 12, 2025	12.45	12.45	12.22	12.36	12.36	26,100
Mar 11, 2025	12.62	12.62	12.46	12.62	12.62	11,100
Mar 10, 2025	12.12	12.64	12.08	12.21	12.21	10,700
Mar 7, 2025	12.40	12.50	12.26	12.43	12.43	9,100
Mar 6, 2025	12.80	12.84	12.68	12.70	12.70	12,000
Mar 5, 2025	13.15	13.15	12.30	12.76	12.76	13,200
Mar 4, 2025	12.40	12.51	12.15	12.36	12.36	14,500
Mar 3, 2025	12.60	12.60	12.31	12.58	12.58	17,900
Feb 28, 2025	12.52	12.59	12.25	12.25	12.25	13,700
Feb 27, 2025	13.10	13.10	12.79	12.94	12.94	17,200
Feb 26, 2025	12.74	12.76	12.54	12.64	12.64	4,700
Feb 25, 2025	12.96	12.96	12.50	12.72	12.72	8,800
Feb 24, 2025	12.35	12.85	12.35	12.69	12.69	5,900
Feb 21, 2025	12.83	12.98	12.44	12.50	12.50	8,200
Feb 20, 2025	12.79	13.00	12.79	12.88	12.88	12,700
Feb 19, 2025	12.56	12.74	12.50	12.62	12.62	14,200
Feb 18, 2025	12.71	12.78	12.55	12.77	12.77	5,500
Feb 14, 2025	12.75	12.88	12.61	12.72	12.72	7,100
Feb 13, 2025	12.60	12.60	12.36	12.57	12.57	8,100
Feb 12, 2025	12.60	12.73	12.46	12.64	12.64	4,900
Feb 11, 2025	12.66	12.73	12.66	12.71	12.71	97,500
Feb 10, 2025	12.73	12.74	12.70	12.72	12.72	7,400
Feb 7, 2025	12.78	12.86	12.72	12.75	12.75	14,500
Feb 6, 2025	13.15	13.19	13.14	13.19	13.19	7,900
Feb 5, 2025	12.72	12.93	12.72	12.93	12.93	8,100
Feb 4, 2025	12.72	12.89	12.72	12.78	12.78	12,500
Feb 3, 2025	12.80	13.07	12.80	12.98	12.98	11,900
Jan 31, 2025	12.94	13.45	12.94	13.24	13.24	5,800
Jan 30, 2025	13.22	13.75	13.11	13.47	13.47	8,600
Jan 29, 2025	12.67	13.40	12.67	13.32	13.32	11,600
Jan 28, 2025	13.12	13.18	13.09	13.18	13.18	8,400
Jan 27, 2025	12.72	13.16	12.72	13.13	13.13	14,000
Jan 24, 2025	12.85	12.96	12.82	12.93	12.93	9,200
Jan 23, 2025	12.85	12.97	12.85	12.91	12.91	9,200
Jan 22, 2025	13.13	13.13	12.85	13.04	13.04	16,400
Jan 21, 2025	13.52	13.52	12.66	13.06	13.06	9,300
Jan 17, 2025	12.80	13.22	12.66	12.98	12.98	31,100
Jan 16, 2025	13.02	13.06	13.00	13.02	13.02	8,600
Jan 15, 2025	12.97	13.02	12.92	12.93	12.93	20,100
Jan 14, 2025	12.89	12.95	12.82	12.95	12.95	48,300
Jan 13, 2025	12.71	12.73	12.67	12.67	12.67	10,000
Jan 10, 2025	13.33	13.33	12.48	12.68	12.68	18,600
Jan 8, 2025	13.56	13.56	12.91	13.06	13.06	13,700
Jan 7, 2025	13.28	13.28	13.03	13.06	13.06	15,400
Jan 6, 2025	13.60	13.60	13.48	13.49	13.49	13,000
Jan 3, 2025	13.28	13.40	13.28	13.39	13.39	14,100
Jan 2, 2025	13.28	13.34	13.28	13.33	13.33	10,700
Dec 31, 2024	13.52	13.59	13.52	13.57	13.57	6,000
Dec 30, 2024	14.00	14.00	13.72	13.76	13.76	7,900
Dec 27, 2024	13.94	14.09	13.94	14.06	14.06	4,100
Dec 26, 2024	14.16	14.22	14.16	14.21	14.21	3,700
Dec 24, 2024	14.22	14.22	14.09	14.20	14.20	17,400
Dec 23, 2024	13.90	13.93	13.85	13.93	13.93	28,200
Dec 20, 2024	13.76	13.86	13.76	13.84	13.84	24,800
Dec 19, 2024	13.29	14.06	13.29	13.94	13.94	10,100
Dec 18, 2024	13.42	13.86	13.42	13.79	13.79	9,200
Dec 17, 2024	13.57	13.86	13.57	13.86	13.86	3,900
Dec 16, 2024	13.92	14.17	13.91	14.13	14.13	6,200
Dec 13, 2024	14.04	14.05	14.03	14.03	14.03	3,700
Dec 12, 2024	13.79	13.79	13.71	13.74	13.74	11,700
Dec 11, 2024	13.57	13.61	13.51	13.51	13.51	6,000
Dec 10, 2024	13.56	13.61	13.51	13.51	13.51	17,300
Dec 9, 2024	13.70	14.02	13.70	13.87	13.87	46,100
Dec 6, 2024	13.20	13.20	13.08	13.14	13.14	3,900
Dec 5, 2024	13.20	13.20	13.14	13.18	13.18	6,600
Dec 4, 2024	13.34	13.36	13.31	13.31	13.31	9,400
Dec 3, 2024	13.59	13.59	13.09	13.29	13.29	11,300
Dec 2, 2024	13.23	13.73	13.18	13.18	13.18	15,800
Nov 29, 2024	13.05	13.53	13.05	13.53	13.53	6,700
Nov 27, 2024	13.34	13.34	13.23	13.31	13.31	7,200
Nov 26, 2024	13.03	13.12	12.98	12.98	12.98	16,600
Nov 25, 2024	13.15	13.20	13.14	13.20	13.20	25,500
Nov 22, 2024	12.78	12.82	12.78	12.80	12.80	6,800
Nov 21, 2024	13.11	13.20	13.11	13.15	13.15	8,100
Nov 20, 2024	13.59	13.64	13.55	13.58	13.58	6,800
Nov 19, 2024	12.61	13.22	12.61	13.18	13.18	7,200
Nov 18, 2024	13.26	13.30	13.23	13.27	13.27	25,400
Nov 15, 2024	12.93	12.99	12.93	12.99	12.99	19,000
Nov 14, 2024	12.98	13.04	12.90	12.94	12.94	43,100
Nov 13, 2024	13.26	13.26	13.21	13.22	13.22	12,700
Nov 12, 2024	13.46	13.48	13.43	13.45	13.45	5,100
Nov 11, 2024	13.23	13.25	13.22	13.24	13.24	5,300
Nov 8, 2024	12.82	12.82	12.73	12.81	12.81	6,900
Nov 7, 2024	13.20	13.31	13.20	13.22	13.22	6,100
Nov 6, 2024	12.69	12.77	12.69	12.73	12.73	15,100
Nov 5, 2024	12.69	12.72	12.69	12.69	12.69	5,900
Nov 4, 2024	12.13	12.61	12.13	12.53	12.53	33,100
Nov 1, 2024	12.56	12.62	12.51	12.60	12.60	12,800
Oct 31, 2024	12.37	12.44	12.37	12.43	12.43	5,900
Oct 30, 2024	12.56	12.61	12.55	12.56	12.56	14,600
Oct 29, 2024	12.91	12.94	12.89	12.92	12.92	9,700
Oct 28, 2024	13.22	13.57	12.86	13.30	13.30	11,900
Oct 25, 2024	13.00	13.00	12.79	12.95	12.95	176,600
Oct 24, 2024	12.81	12.99	12.73	12.90	12.90	8,900
Oct 23, 2024	13.07	13.24	13.00	13.00	13.00	10,500
Oct 22, 2024	13.53	13.53	13.03	13.14	13.14	33,700
Oct 21, 2024	12.93	12.93	12.86	12.90	12.90	15,100
Oct 18, 2024	12.81	12.89	12.79	12.85	12.85	9,500
Oct 17, 2024	12.40	12.47	12.39	12.44	12.44	224,800
Oct 16, 2024	12.73	12.82	12.58	12.81	12.81	25,700
Oct 15, 2024	12.66	12.66	12.51	12.52	12.52	10,700
Oct 14, 2024	12.91	13.02	12.90	12.93	12.93	14,600
Oct 11, 2024	13.56	14.43	13.18	13.37	13.37	27,200
Oct 10, 2024	13.30	13.44	13.25	13.30	13.30	7,700
Oct 9, 2024	13.18	13.26	13.10	13.20	13.20	6,000
Oct 8, 2024	13.63	13.63	13.36	13.45	13.45	9,200
Oct 7, 2024	15.02	15.26	14.96	15.20	15.20	20,200
Oct 4, 2024	14.44	14.44	14.36	14.40	14.40	9,300
Oct 3, 2024	13.93	14.08	13.93	14.01	14.01	5,200
Oct 2, 2024	13.85	14.50	13.85	14.10	14.10	10,200
Oct 1, 2024	13.11	13.35	13.10	13.35	13.35	12,000
Sep 30, 2024	13.28	13.28	13.09	13.10	13.10	11,400
Sep 27, 2024	12.75	13.08	12.75	13.01	13.01	6,400
Sep 26, 2024	12.24	12.27	12.14	12.22	12.22	59,600
Sep 25, 2024	11.68	11.74	11.57	11.63	11.63	24,600
Sep 24, 2024	11.67	11.94	11.65	11.84	11.84	19,200
Sep 23, 2024	11.10	11.16	11.10	11.13	11.13	407,000
Sep 20, 2024	10.92	11.05	10.90	11.04	11.04	301,300
Sep 19, 2024	10.75	10.90	10.75	10.89	10.89	81,000
Sep 18, 2024	10.75	10.85	10.75	10.75	10.75	9,200
Sep 17, 2024	10.89	10.89	10.78	10.82	10.82	32,600
Sep 16, 2024	10.65	10.72	10.60	10.64	10.64	188,500
Sep 13, 2024	10.54	10.64	10.54	10.61	10.61	14,000
Sep 12, 2024	10.40	10.44	10.39	10.41	10.41	9,800
Sep 11, 2024	10.13	10.29	10.13	10.29	10.29	24,700
Sep 10, 2024	10.25	10.34	10.25	10.34	10.34	23,800
Sep 9, 2024	10.65	10.65	10.47	10.52	10.52	12,600
Sep 6, 2024	10.73	10.73	10.59	10.66	10.66	11,000
Sep 5, 2024	10.81	10.81	10.72	10.74	10.74	8,500
Sep 4, 2024	11.04	11.13	10.90	10.90	10.90	10,200
Sep 3, 2024	11.33	11.33	11.16	11.17	11.17	7,600
Aug 30, 2024	11.59	11.65	11.46	11.54	11.54	11,400
Aug 29, 2024	11.30	11.62	11.30	11.48	11.48	16,200
Aug 28, 2024	11.06	11.23	11.02	11.20	11.20	6,800
Aug 27, 2024	11.33	11.50	11.00	11.02	11.02	10,500
Aug 26, 2024	11.48	11.80	11.47	11.53	11.53	6,000
Aug 23, 2024	11.91	12.35	11.48	11.86	11.86	5,900
Aug 22, 2024	12.10	12.49	11.71	11.86	11.86	7,800
Aug 21, 2024	12.49	12.49	12.12	12.39	12.39	8,900
Aug 20, 2024	12.53	12.53	12.45	12.47	12.47	16,900
Aug 19, 2024	12.54	13.04	12.54	12.59	12.59	6,300
Aug 16, 2024	12.77	12.92	12.63	12.66	12.66	6,100
Aug 15, 2024	12.67	12.69	12.65	12.69	12.69	4,700
Aug 14, 2024	12.64	12.72	12.62	12.67	12.67	23,700
Aug 13, 2024	12.97	13.54	12.97	13.20	13.20	3,600
Aug 12, 2024	12.96	13.06	12.81	12.81	12.81	5,100
Aug 9, 2024	12.85	12.85	12.64	12.69	12.69	6,800
Aug 8, 2024	12.25	12.67	12.25	12.63	12.63	12,800
Aug 7, 2024	12.40	12.40	12.25	12.31	12.31	19,200
Aug 6, 2024	11.95	12.07	11.89	12.01	12.01	21,800
Aug 5, 2024	11.57	12.03	11.57	11.96	11.96	16,900
Aug 2, 2024	11.56	11.91	11.56	11.80	11.80	12,000
Aug 1, 2024	11.61	11.69	11.56	11.59	11.59	13,100
Jul 31, 2024	11.37	11.69	11.37	11.61	11.61	16,500
Jul 30, 2024	11.36	11.36	11.27	11.28	11.28	24,200
Jul 29, 2024	11.66	11.69	11.63	11.65	11.65	15,000
Jul 26, 2024	11.69	11.79	11.68	11.75	11.75	11,600
Jul 25, 2024	11.72	11.79	11.67	11.71	11.71	17,200
Jul 24, 2024	11.85	11.87	11.80	11.80	11.80	11,900
Jul 23, 2024	12.15	12.15	11.97	11.98	11.98	19,900
Jul 22, 2024	12.11	12.16	12.07	12.14	12.14	10,600
Jul 19, 2024	12.10	12.10	12.07	12.07	12.07	5,900
Jul 18, 2024	12.12	12.22	12.08	12.08	12.08	14,600
Jul 17, 2024	12.15	12.21	12.07	12.11	12.11	19,000
Jul 16, 2024	12.21	12.34	12.21	12.34	12.34	10,700
Jul 15, 2024	12.41	12.43	12.35	12.35	12.35	7,900
Jul 12, 2024	12.64	12.67	12.52	12.60	12.60	8,900
Jul 11, 2024	12.55	12.70	12.55	12.65	12.65	5,500
Jul 10, 2024	12.91	12.91	12.41	12.52	12.52	11,900
Jul 9, 2024	12.59	12.66	12.55	12.55	12.55	4,300
Jul 8, 2024	12.85	12.86	12.83	12.86	12.86	2,000
Jul 5, 2024	12.97	13.00	12.95	12.99	12.99	5,500
Jul 3, 2024	13.27	13.31	13.27	13.31	13.31	4,000
Jul 2, 2024	13.26	13.32	13.23	13.29	13.29	9,100
Jul 1, 2024	13.17	13.31	13.17	13.18	13.18	13,000
Jun 28, 2024	13.58	13.58	13.17	13.23	13.23	8,100
Jun 27, 2024	13.10	13.10	13.03	13.03	13.03	2,800
Jun 26, 2024	13.58	13.58	13.20	13.24	13.24	10,000
Jun 25, 2024	13.56	13.56	13.41	13.51	13.51	5,200
Jun 24, 2024	13.79	13.79	13.74	13.77	13.77	6,000
Jun 21, 2024	13.99	13.99	13.83	13.90	13.90	108,500
Jun 20, 2024	14.04	14.06	13.99	14.06	14.06	9,400
Jun 18, 2024	0.601 Dividend
Jun 18, 2024	13.32	13.46	13.32	13.43	13.43	11,600
Jun 17, 2024	13.48	13.77	13.24	13.77	13.17	7,600
Jun 14, 2024	13.94	13.99	13.85	13.96	13.35	7,200
Jun 13, 2024	13.81	13.82	13.69	13.74	13.14	8,700
Jun 12, 2024	13.86	13.93	13.80	13.80	13.20	3,000
Jun 11, 2024	13.87	13.90	13.75	13.75	13.15	10,400
Jun 10, 2024	14.29	14.31	14.20	14.29	13.66	3,900
Jun 7, 2024	13.88	16.31	13.88	14.26	13.64	9,800

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sinopharm Group Co. Ltd. (SHTDY)