SINOPHARM GROUP CO LTD ADR (SHTDY)

SHTDY
🏛️ 미국 →
11.73
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 12.25 12.25 11.70 11.73 0.0M
2025-09-29 11.74 11.76 11.74 11.76 0.0M
2025-09-26 11.70 12.13 11.67 11.70 0.0M
2025-09-25 11.71 11.75 11.69 11.73 0.0M
2025-09-24 11.76 11.80 11.75 11.75 0.0M
2025-09-23 11.80 11.81 11.77 11.77 0.0M
2025-09-22 11.56 11.83 11.56 11.80 0.0M
2025-09-19 11.79 11.79 11.75 11.75 0.0M
2025-09-18 11.85 11.89 11.75 11.86 0.0M
2025-09-17 11.86 12.08 11.66 12.08 0.0M
2025-09-16 11.62 12.08 11.62 12.08 0.0M
2025-09-15 12.66 12.66 12.11 12.17 0.0M
2025-09-12 12.22 12.23 12.21 12.21 0.0M
2025-09-11 12.15 12.24 12.15 12.21 0.2M
2025-09-10 11.95 11.96 11.93 11.95 0.0M
2025-09-09 11.88 11.90 11.85 11.85 0.0M
2025-09-08 11.52 11.98 11.52 11.94 0.0M
2025-09-05 11.91 11.91 11.82 11.86 0.0M
2025-09-04 11.72 11.78 11.70 11.78 0.0M
2025-09-03 11.80 11.83 11.80 11.82 0.1M
2025-09-02 11.75 11.81 11.74 11.81 0.0M
2025-08-29 11.93 12.01 11.93 11.97 0.0M
2025-08-28 11.95 11.97 11.91 11.91 0.0M
2025-08-27 11.86 12.05 11.86 12.04 0.0M
2025-08-26 12.46 12.47 12.44 12.46 0.0M
2025-08-25 12.70 12.70 12.67 12.67 0.0M
2025-08-22 12.55 12.70 12.50 12.70 0.0M
2025-08-21 12.62 12.70 12.60 12.63 0.0M
2025-08-20 12.70 12.70 12.55 12.61 0.0M
2025-08-19 12.60 12.60 12.52 12.56 0.0M
2025-08-18 12.36 12.37 12.33 12.34 0.0M
2025-08-15 12.30 12.55 12.30 12.48 0.0M
2025-08-14 12.70 12.70 12.30 12.33 0.0M
2025-08-13 12.37 12.43 12.29 12.39 0.0M
2025-08-12 12.45 12.50 12.11 12.46 0.0M
2025-08-11 12.05 12.05 12.01 12.01 0.0M
2025-08-08 11.90 12.50 11.90 12.17 0.0M
2025-08-07 11.91 11.92 11.87 11.92 0.1M
2025-08-06 11.95 11.98 11.93 11.96 0.0M
2025-08-05 11.94 12.02 11.94 12.00 0.0M
2025-08-04 11.45 11.90 11.45 11.88 0.0M
2025-08-01 11.47 11.92 11.47 11.81 0.0M
2025-07-31 12.10 12.10 11.87 11.87 0.0M
2025-07-30 12.01 12.47 12.01 12.41 0.0M
2025-07-29 11.89 12.54 11.89 12.39 0.0M
2025-07-28 12.05 12.47 12.05 12.46 0.0M
2025-07-25 12.22 12.26 12.22 12.23 0.0M
2025-07-24 12.25 12.26 12.23 12.23 0.0M
2025-07-23 12.09 12.14 12.09 12.12 0.0M
2025-07-22 12.11 12.17 12.11 12.14 0.0M
2025-07-21 11.92 11.96 11.91 11.94 0.0M
2025-07-18 11.97 12.00 11.97 11.99 0.0M
2025-07-17 11.91 11.97 11.91 11.97 0.0M
2025-07-16 11.74 11.78 11.73 11.78 0.0M
2025-07-15 11.85 11.90 11.84 11.90 0.0M
2025-07-14 12.17 12.18 12.14 12.17 0.0M
2025-07-11 12.02 12.02 11.92 11.94 0.0M
2025-07-10 11.85 11.88 11.83 11.87 0.0M
2025-07-09 11.67 11.68 11.65 11.68 0.0M
2025-07-08 11.68 11.69 11.66 11.69 0.0M
2025-07-07 11.80 11.84 11.72 11.72 0.0M
2025-07-03 11.43 11.78 11.43 11.77 0.0M
2025-07-02 11.57 11.74 11.57 11.72 0.0M
2025-07-01 12.08 12.08 11.67 11.73 0.0M
2025-06-30 12.02 12.02 11.43 11.68 0.0M
2025-06-27 11.43 11.84 11.43 11.82 0.0M
2025-06-26 11.68 11.81 11.52 11.69 0.0M
2025-06-25 11.79 11.81 11.79 11.79 0.0M
2025-06-24 11.94 11.98 11.94 11.95 0.0M
2025-06-23 11.69 11.74 11.67 11.74 0.0M
2025-06-20 11.71 11.71 11.65 11.65 0.0M
2025-06-18 11.62 11.63 11.58 11.58 0.0M
2025-06-17 11.65 11.67 11.58 11.63 0.0M
2025-06-16 11.91 12.23 11.80 12.11 0.0M
2025-06-13 12.17 12.18 12.15 12.17 0.0M
2025-06-12 12.23 12.23 12.12 12.21 0.0M
2025-06-11 11.97 12.05 11.96 12.00 0.0M
2025-06-10 12.01 12.23 11.92 12.23 0.0M
2025-06-09 12.00 12.23 11.77 12.03 0.0M
2025-06-06 11.68 11.77 11.66 11.77 0.0M
2025-06-05 11.72 11.83 11.72 11.75 0.0M
2025-06-04 11.84 11.94 11.84 11.85 0.0M
2025-06-03 12.13 12.18 12.11 12.13 0.0M
2025-06-02 11.79 12.13 11.74 12.13 0.0M
2025-05-30 11.87 12.02 11.69 12.02 0.0M
2025-05-29 11.98 12.23 11.73 12.01 0.0M
2025-05-28 11.89 11.92 11.87 11.87 0.0M
2025-05-27 11.86 11.96 11.78 11.82 0.0M
2025-05-23 11.78 11.78 11.73 11.75 0.0M
2025-05-22 11.75 11.98 11.56 11.62 0.0M
2025-05-21 11.56 11.72 11.56 11.68 0.0M
2025-05-20 11.56 11.82 11.56 11.58 0.0M
2025-05-19 11.56 11.94 11.56 11.90 0.0M
2025-05-16 11.77 11.98 11.57 11.57 0.0M
2025-05-15 11.65 11.74 11.60 11.60 0.0M
2025-05-14 11.78 11.78 11.76 11.76 0.0M
2025-05-13 11.82 11.85 11.81 11.84 0.0M
2025-05-12 11.97 11.97 11.84 11.87 0.0M
2025-05-09 11.84 11.89 11.77 11.77 0.0M
2025-05-08 11.73 11.86 11.73 11.79 0.0M
2025-05-07 11.73 11.79 11.58 11.74 0.0M
2025-05-06 11.72 11.80 11.70 11.75 0.0M
2025-05-05 11.56 11.74 11.51 11.68 0.0M
2025-05-02 11.56 11.96 11.15 11.76 0.0M
2025-05-01 11.72 11.74 11.60 11.62 0.0M
2025-04-30 11.65 11.93 11.52 11.70 0.0M
2025-04-29 11.68 11.96 11.43 11.94 0.0M
2025-04-28 11.85 11.95 11.71 11.90 0.0M
2025-04-25 11.45 11.45 11.10 11.10 0.0M
2025-04-24 11.41 11.98 10.84 10.84 0.0M
2025-04-23 11.41 11.89 11.13 11.21 0.0M
2025-04-22 11.97 11.97 11.13 11.62 0.0M
2025-04-21 11.44 11.44 10.90 11.40 0.0M
2025-04-17 11.25 11.50 10.99 11.26 0.0M
2025-04-16 11.40 11.45 11.27 11.27 0.0M
2025-04-15 11.55 11.57 11.24 11.50 0.0M
2025-04-14 11.57 11.77 11.54 11.57 0.0M
2025-04-11 11.04 11.51 11.04 11.32 0.1M
2025-04-10 11.45 11.45 11.09 11.31 0.0M
2025-04-09 11.10 11.40 10.92 11.01 0.0M
2025-04-08 11.18 11.33 10.72 10.72 0.0M
2025-04-07 11.25 11.35 10.82 10.95 0.0M
2025-04-04 10.77 12.37 10.77 11.31 0.0M
2025-04-03 11.62 12.02 11.62 11.80 0.0M
2025-04-02 11.84 11.84 11.64 11.69 0.0M
2025-04-01 11.63 11.75 11.59 11.67 0.0M
2025-03-31 11.68 11.87 11.46 11.57 0.0M
2025-03-28 11.80 11.85 11.72 11.77 0.0M
2025-03-27 11.82 11.88 11.66 11.77 0.0M
2025-03-26 11.73 11.87 11.61 11.61 0.0M
2025-03-25 11.79 11.83 11.64 11.82 0.0M
2025-03-24 12.55 12.55 11.93 12.03 0.0M
2025-03-21 12.50 12.53 12.37 12.39 0.3M
2025-03-20 13.13 13.13 12.52 12.52 0.0M
2025-03-19 12.80 12.82 12.50 12.69 0.0M
2025-03-18 12.80 12.80 12.55 12.57 0.0M
2025-03-17 12.60 12.92 12.60 12.92 0.0M
2025-03-14 12.26 12.64 12.26 12.59 0.0M
2025-03-13 12.41 12.68 12.40 12.54 0.0M
2025-03-12 12.45 12.45 12.22 12.36 0.0M
2025-03-11 12.62 12.62 12.46 12.62 0.0M
2025-03-10 12.12 12.64 12.08 12.21 0.0M
2025-03-07 12.40 12.50 12.26 12.43 0.0M
2025-03-06 12.80 12.84 12.68 12.71 0.0M
2025-03-05 13.15 13.15 12.30 12.76 0.0M
2025-03-04 12.40 12.51 12.15 12.36 0.0M
2025-03-03 12.60 12.60 12.31 12.58 0.0M
2025-02-28 12.52 12.59 12.25 12.25 0.0M
2025-02-27 13.10 13.10 12.79 12.95 0.0M
2025-02-26 12.74 12.76 12.54 12.64 0.0M
2025-02-25 12.96 12.96 12.50 12.72 0.0M
2025-02-24 12.35 12.85 12.35 12.69 0.0M
2025-02-21 12.83 12.98 12.44 12.50 0.0M
2025-02-20 12.79 13.00 12.79 12.88 0.0M
2025-02-19 12.56 12.74 12.50 12.62 0.0M
2025-02-18 12.71 12.78 12.55 12.77 0.0M
2025-02-14 12.75 12.88 12.61 12.72 0.0M
2025-02-13 12.60 12.60 12.36 12.57 0.0M
2025-02-12 12.60 12.74 12.46 12.64 0.0M
2025-02-11 12.66 12.73 12.66 12.71 0.1M
2025-02-10 12.73 12.74 12.70 12.72 0.0M
2025-02-07 12.78 12.86 12.72 12.75 0.0M
2025-02-06 13.16 13.19 13.14 13.19 0.0M
2025-02-05 12.72 12.93 12.72 12.93 0.0M
2025-02-04 12.72 12.89 12.72 12.78 0.0M
2025-02-03 12.80 13.07 12.80 12.99 0.0M
2025-01-31 12.94 13.46 12.94 13.24 0.0M
2025-01-30 13.22 13.75 13.11 13.47 0.0M
2025-01-29 12.67 13.40 12.67 13.32 0.0M
2025-01-28 13.12 13.18 13.09 13.18 0.0M
2025-01-27 12.72 13.16 12.72 13.13 0.0M
2025-01-24 12.85 12.96 12.82 12.93 0.0M
2025-01-23 12.85 12.97 12.85 12.91 0.0M
2025-01-22 13.13 13.13 12.85 13.04 0.0M
2025-01-21 13.52 13.52 12.66 13.06 0.0M
2025-01-17 12.80 13.22 12.66 12.98 0.0M
2025-01-16 13.02 13.06 13.00 13.03 0.0M
2025-01-15 12.97 13.02 12.92 12.93 0.0M
2025-01-14 12.89 12.95 12.82 12.95 0.0M
2025-01-13 12.71 12.73 12.67 12.67 0.0M
2025-01-10 13.33 13.33 12.48 12.68 0.0M
2025-01-08 13.56 13.56 12.91 13.06 0.0M
2025-01-07 13.28 13.28 13.03 13.06 0.0M
2025-01-06 13.60 13.60 13.48 13.49 0.0M
2025-01-03 13.28 13.40 13.28 13.39 0.0M
2025-01-02 13.28 13.34 13.28 13.33 0.0M