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
2021-12-31 10.63 10.86 10.63 10.81 0.0M
2021-12-30 10.54 10.85 10.54 10.83 0.0M
2021-12-29 10.78 10.80 10.71 10.72 0.0M
2021-12-28 10.67 10.74 10.61 10.70 0.1M
2021-12-27 10.30 10.75 10.30 10.60 0.1M
2021-12-23 10.52 10.71 10.52 10.58 0.1M
2021-12-22 10.53 10.56 10.43 10.52 0.0M
2021-12-21 10.59 10.59 10.41 10.51 0.1M
2021-12-20 10.16 10.61 10.16 10.35 0.1M
2021-12-17 10.66 10.66 10.39 10.48 0.1M
2021-12-16 10.66 10.73 10.58 10.63 0.0M
2021-12-15 10.05 10.43 10.05 10.29 0.1M
2021-12-14 10.46 10.60 10.46 10.54 0.1M
2021-12-13 10.48 10.56 10.48 10.50 0.1M
2021-12-10 11.06 11.06 10.62 10.63 0.1M
2021-12-09 11.21 11.21 10.77 10.78 0.5M
2021-12-08 10.84 11.02 10.84 10.98 0.1M
2021-12-07 11.09 11.14 11.01 11.08 0.1M
2021-12-06 10.49 10.87 10.49 10.87 0.1M
2021-12-03 10.70 10.99 10.70 10.91 0.1M
2021-12-02 10.63 10.71 10.58 10.63 0.1M
2021-12-01 10.62 10.72 10.58 10.59 0.0M
2021-11-30 10.49 10.85 10.47 10.79 0.1M
2021-11-29 11.66 11.67 11.55 11.63 0.0M
2021-11-26 11.37 11.74 11.37 11.72 0.0M
2021-11-24 11.70 11.71 11.60 11.68 0.0M
2021-11-23 11.74 11.78 11.69 11.71 0.1M
2021-11-22 11.53 11.66 11.53 11.61 0.0M
2021-11-19 11.59 11.73 11.57 11.62 0.1M
2021-11-18 11.41 11.68 11.08 11.42 0.0M
2021-11-17 11.65 11.69 11.57 11.58 0.0M
2021-11-16 11.43 11.52 11.43 11.48 0.0M
2021-11-15 11.48 11.48 11.33 11.36 0.0M
2021-11-12 11.50 11.65 11.42 11.47 0.0M
2021-11-11 11.33 11.56 11.33 11.50 0.0M
2021-11-10 11.42 11.45 11.33 11.33 0.0M
2021-11-09 11.32 11.33 11.22 11.27 0.0M
2021-11-08 11.29 11.29 11.22 11.29 0.0M
2021-11-05 11.31 11.31 11.21 11.24 0.0M
2021-11-04 11.40 11.40 11.26 11.26 0.0M
2021-11-03 11.63 11.63 11.15 11.41 0.1M
2021-11-02 11.54 11.67 11.54 11.62 0.0M
2021-11-01 11.70 11.98 11.70 11.95 0.0M
2021-10-29 11.91 11.96 11.79 11.83 0.0M
2021-10-28 11.82 11.87 11.80 11.84 0.0M
2021-10-27 11.81 11.99 11.80 11.89 0.0M
2021-10-26 12.25 12.42 12.19 12.21 0.0M
2021-10-25 12.79 12.82 12.73 12.80 0.0M
2021-10-22 13.71 13.71 13.39 13.39 0.0M
2021-10-21 14.10 14.10 13.69 13.71 0.0M
2021-10-20 13.97 13.97 13.91 13.94 0.0M
2021-10-19 13.75 14.10 13.75 13.97 0.0M
2021-10-18 13.77 13.83 13.77 13.79 0.1M
2021-10-15 13.78 13.78 13.36 13.45 0.0M
2021-10-14 13.21 13.28 13.18 13.18 0.0M
2021-10-13 13.24 13.28 13.18 13.21 0.0M
2021-10-12 12.87 13.23 12.87 13.13 0.0M
2021-10-11 13.50 13.50 13.36 13.37 0.0M
2021-10-08 13.39 13.47 13.30 13.40 0.0M
2021-10-07 13.13 13.46 13.13 13.46 0.0M
2021-10-06 12.80 12.93 12.80 12.85 0.0M
2021-10-05 12.96 13.01 12.96 13.00 0.1M
2021-10-04 12.86 12.90 12.76 12.76 0.0M
2021-10-01 12.82 13.00 12.78 13.00 0.0M
2021-09-30 12.84 13.07 12.83 13.02 0.0M
2021-09-29 13.41 13.41 12.96 12.96 0.0M
2021-09-28 13.27 13.27 12.29 12.88 0.0M
2021-09-27 13.12 13.12 12.88 12.91 0.0M
2021-09-24 12.95 12.95 12.91 12.93 0.0M
2021-09-23 13.21 13.28 13.19 13.23 0.0M
2021-09-22 13.02 13.62 13.02 13.49 0.0M
2021-09-21 13.27 13.33 13.20 13.29 0.0M
2021-09-20 12.52 13.00 12.52 12.87 0.0M
2021-09-17 13.22 13.22 13.06 13.11 0.0M
2021-09-16 13.00 13.01 12.84 12.95 0.0M
2021-09-15 13.07 13.17 13.02 13.13 0.2M
2021-09-14 13.46 13.54 13.36 13.44 0.0M
2021-09-13 13.20 13.35 13.20 13.30 0.0M
2021-09-10 13.26 13.43 13.26 13.28 0.0M
2021-09-09 13.35 13.43 13.26 13.37 0.0M
2021-09-08 13.38 13.38 13.23 13.28 0.0M
2021-09-07 13.48 13.48 13.39 13.47 0.0M
2021-09-03 13.09 13.25 13.09 13.19 0.0M
2021-09-02 13.49 13.49 13.01 13.06 0.0M
2021-09-01 13.17 13.17 12.94 13.08 0.0M
2021-08-31 12.62 12.75 12.62 12.75 0.0M
2021-08-30 12.30 12.46 12.25 12.32 0.0M
2021-08-27 12.21 12.21 12.15 12.17 0.0M
2021-08-26 12.06 12.45 12.06 12.15 0.1M
2021-08-25 12.50 12.50 12.35 12.49 0.0M
2021-08-24 12.88 12.88 12.54 12.67 0.0M
2021-08-23 12.80 13.00 12.80 12.87 0.0M
2021-08-20 13.50 13.50 13.15 13.26 0.0M
2021-08-19 13.62 13.71 13.52 13.55 0.0M
2021-08-18 13.73 13.94 13.70 13.82 0.0M
2021-08-17 13.46 13.97 13.46 13.90 0.0M
2021-08-16 14.65 14.65 14.15 14.23 0.0M
2021-08-13 13.57 13.61 13.53 13.57 0.0M
2021-08-12 13.30 13.64 13.30 13.59 0.0M
2021-08-11 13.64 13.71 13.64 13.70 0.0M
2021-08-10 13.39 13.62 13.39 13.61 0.0M
2021-08-09 13.25 13.42 13.25 13.36 0.0M
2021-08-06 13.37 13.40 13.32 13.32 0.0M
2021-08-05 13.26 13.38 13.26 13.32 0.0M
2021-08-04 13.50 13.76 13.50 13.70 0.0M
2021-08-03 13.27 13.68 13.11 13.54 0.0M
2021-08-02 13.29 13.39 13.29 13.35 0.0M
2021-07-30 13.40 13.40 12.59 13.09 0.0M
2021-07-29 13.76 13.76 13.24 13.34 0.0M
2021-07-28 13.25 13.64 13.25 13.58 0.0M
2021-07-27 12.64 13.08 12.64 13.02 0.0M
2021-07-26 13.80 14.01 13.79 13.91 0.0M
2021-07-23 14.38 14.41 13.98 14.08 0.0M
2021-07-22 14.40 14.40 14.21 14.21 0.0M
2021-07-21 14.72 14.72 14.20 14.32 0.0M
2021-07-20 13.83 14.36 13.83 14.36 0.0M
2021-07-19 14.21 14.71 14.21 14.34 0.0M
2021-07-16 14.58 14.59 14.35 14.45 0.0M
2021-07-15 14.70 14.70 14.40 14.51 0.0M
2021-07-14 14.72 14.73 14.48 14.63 0.0M
2021-07-13 14.11 14.26 14.01 14.26 0.0M
2021-07-12 14.03 14.24 14.03 14.22 0.1M
2021-07-09 13.99 14.27 13.91 14.26 0.0M
2021-07-08 14.00 14.05 13.89 13.89 0.0M
2021-07-07 14.37 14.40 14.22 14.24 0.1M
2021-07-06 14.30 14.30 14.03 14.13 0.0M
2021-07-02 14.67 14.74 14.65 14.70 0.0M
2021-07-01 14.84 14.91 14.69 14.85 0.0M
2021-06-30 14.79 14.92 14.75 14.91 0.0M
2021-06-29 14.68 15.07 14.68 14.82 0.0M
2021-06-28 15.25 15.25 15.02 15.25 0.0M
2021-06-25 14.87 15.13 14.86 15.02 0.0M
2021-06-24 14.97 14.98 14.64 14.78 0.0M
2021-06-23 15.10 15.18 14.92 15.04 0.0M
2021-06-22 14.55 14.68 14.45 14.68 0.0M
2021-06-21 14.49 14.77 14.49 14.74 0.0M
2021-06-18 14.66 14.66 14.37 14.39 0.0M
2021-06-17 15.00 15.18 15.00 15.15 0.0M
2021-06-16 15.15 15.15 14.88 14.88 0.0M
2021-06-15 15.28 15.35 15.27 15.31 0.0M
2021-06-14 16.30 16.55 16.03 16.35 0.0M
2021-06-11 16.88 16.88 16.49 16.54 0.1M
2021-06-10 16.82 16.88 16.73 16.87 0.0M
2021-06-09 16.94 17.16 16.94 17.06 0.0M
2021-06-08 17.27 17.27 16.79 16.98 0.0M
2021-06-07 18.30 18.30 17.60 17.94 0.0M
2021-06-04 17.15 17.26 17.05 17.19 0.0M
2021-06-03 17.32 17.54 17.16 17.18 0.0M
2021-06-02 16.90 16.90 16.79 16.89 0.0M
2021-06-01 16.65 17.02 16.65 16.77 0.0M
2021-05-28 16.82 16.82 16.60 16.64 0.0M
2021-05-27 16.81 17.29 16.81 17.15 0.0M
2021-05-26 17.00 17.21 17.00 17.17 0.1M
2021-05-25 16.32 16.38 16.24 16.38 0.0M
2021-05-24 16.29 16.52 16.29 16.45 0.0M
2021-05-21 16.18 16.60 16.18 16.38 0.0M
2021-05-20 16.89 16.89 16.63 16.70 0.0M
2021-05-19 16.62 16.77 16.45 16.67 0.0M
2021-05-18 16.75 16.80 16.68 16.78 0.0M
2021-05-17 16.39 16.75 16.33 16.58 0.0M
2021-05-14 16.50 16.60 16.38 16.48 0.0M
2021-05-13 15.70 16.19 15.70 15.95 0.0M
2021-05-12 16.69 16.69 16.08 16.16 0.0M
2021-05-11 16.55 16.91 16.55 16.91 0.0M
2021-05-10 16.88 16.88 16.42 16.46 0.0M
2021-05-07 15.31 16.88 15.31 16.88 0.1M
2021-05-06 15.23 15.34 15.13 15.24 0.0M
2021-05-05 16.65 16.65 16.45 16.46 0.0M
2021-05-04 16.97 16.97 16.18 16.23 0.0M
2021-05-03 16.90 17.17 16.60 17.01 0.0M
2021-04-30 15.47 15.48 15.36 15.46 0.0M
2021-04-29 15.36 15.36 15.12 15.35 0.0M
2021-04-28 15.52 15.63 15.35 15.36 0.0M
2021-04-27 15.27 15.62 15.27 15.54 0.0M
2021-04-26 15.58 15.58 15.10 15.10 0.0M
2021-04-23 15.40 15.40 15.20 15.38 0.0M
2021-04-22 15.33 15.60 15.31 15.50 0.0M
2021-04-21 14.86 15.40 14.86 15.12 0.1M
2021-04-20 15.25 15.25 14.83 14.89 0.0M
2021-04-19 15.29 15.35 15.18 15.32 0.0M
2021-04-16 14.44 14.44 14.14 14.18 0.2M
2021-04-15 14.09 14.20 13.99 14.02 0.0M
2021-04-14 13.57 13.57 13.20 13.26 0.0M
2021-04-13 13.20 13.47 13.19 13.26 0.0M
2021-04-12 13.08 13.30 13.08 13.19 0.0M
2021-04-09 12.76 12.76 12.65 12.71 0.1M
2021-04-08 12.65 12.87 12.65 12.81 0.1M
2021-04-07 12.06 12.34 12.04 12.09 0.0M
2021-04-06 12.37 12.40 12.29 12.33 0.0M
2021-04-05 12.39 12.39 12.35 12.35 0.0M
2021-04-01 12.37 12.47 12.28 12.32 0.3M
2021-03-31 12.20 12.20 12.06 12.19 0.0M
2021-03-30 12.20 12.20 12.02 12.13 0.0M
2021-03-29 12.08 12.11 12.06 12.08 0.0M
2021-03-26 12.08 12.15 11.93 12.08 0.0M
2021-03-25 12.14 12.15 12.00 12.03 0.0M
2021-03-24 12.13 12.20 12.04 12.15 0.0M
2021-03-23 12.31 12.31 11.97 12.06 0.0M
2021-03-22 12.13 12.20 12.05 12.13 0.0M
2021-03-19 11.87 11.87 11.55 11.79 0.0M
2021-03-18 11.51 11.97 11.51 11.66 0.0M
2021-03-17 11.55 11.86 11.52 11.72 0.1M
2021-03-16 11.65 11.65 11.47 11.57 0.2M
2021-03-15 11.22 11.42 11.20 11.36 0.0M
2021-03-12 11.52 11.52 11.22 11.35 0.0M
2021-03-11 11.68 11.68 11.31 11.49 0.0M
2021-03-10 11.15 11.31 11.15 11.29 0.1M
2021-03-09 11.25 11.40 11.15 11.28 0.0M
2021-03-08 11.30 11.38 11.19 11.25 0.0M
2021-03-05 11.43 11.52 11.19 11.48 0.0M
2021-03-04 11.49 11.49 11.15 11.35 0.0M
2021-03-03 11.50 11.65 11.41 11.45 0.0M
2021-03-02 11.59 11.59 11.42 11.48 0.0M
2021-03-01 11.45 11.73 11.45 11.61 0.0M
2021-02-26 11.71 11.89 11.60 11.69 0.1M
2021-02-25 11.80 11.87 11.57 11.87 0.0M
2021-02-24 11.75 11.88 11.60 11.88 0.0M
2021-02-23 11.84 11.99 11.76 11.95 0.0M
2021-02-22 11.98 12.00 11.82 11.84 0.0M
2021-02-19 12.21 12.24 12.07 12.20 0.0M
2021-02-18 12.06 12.06 11.84 12.02 0.0M
2021-02-17 12.34 12.34 12.03 12.10 0.0M
2021-02-16 12.35 12.35 12.06 12.06 0.1M
2021-02-12 12.08 12.47 11.93 12.41 0.0M
2021-02-11 12.26 12.32 12.09 12.31 0.1M
2021-02-10 11.90 12.00 11.75 11.96 0.1M
2021-02-09 11.85 11.94 11.75 11.90 0.0M
2021-02-08 11.73 11.95 11.72 11.85 0.0M
2021-02-05 11.78 12.06 11.78 11.95 0.0M
2021-02-04 12.34 12.34 12.17 12.21 0.0M
2021-02-03 12.41 12.46 12.31 12.33 0.0M
2021-02-02 12.44 12.48 12.35 12.48 0.1M
2021-02-01 12.50 12.50 12.25 12.41 0.1M
2021-01-29 12.25 12.38 12.08 12.29 0.1M
2021-01-28 12.51 12.59 12.42 12.55 0.0M
2021-01-27 12.90 12.90 12.58 12.72 0.0M
2021-01-26 12.39 12.45 12.19 12.25 0.0M
2021-01-25 12.53 12.84 12.53 12.84 0.6M
2021-01-22 12.30 12.42 12.30 12.42 0.0M
2021-01-21 12.45 12.45 12.14 12.31 0.0M
2021-01-20 12.43 12.43 12.31 12.33 0.0M
2021-01-19 12.28 12.40 12.25 12.35 0.1M
2021-01-15 12.18 12.18 11.85 12.00 0.0M
2021-01-14 11.62 12.09 11.62 11.93 0.1M
2021-01-13 11.78 11.78 11.54 11.60 0.0M
2021-01-12 11.77 11.89 11.74 11.80 0.0M
2021-01-11 12.00 12.23 12.00 12.13 0.2M
2021-01-08 12.14 12.25 11.85 12.00 0.1M
2021-01-07 12.20 12.23 11.99 12.12 0.0M
2021-01-06 12.45 12.45 12.22 12.30 0.0M
2021-01-05 12.20 12.33 12.15 12.31 0.0M
2021-01-04 12.12 12.25 12.11 12.17 0.1M