SINOPHARM GROUP CO LTD ADR (SHTDY)

SHTDY
🏛️ 미국 →
11.74
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 13.52 13.59 13.52 13.57 0.0M
2024-12-30 14.00 14.00 13.72 13.76 0.0M
2024-12-27 13.94 14.09 13.94 14.06 0.0M
2024-12-26 14.16 14.22 14.16 14.21 0.0M
2024-12-24 14.22 14.22 14.09 14.20 0.0M
2024-12-23 13.90 13.93 13.85 13.93 0.0M
2024-12-20 13.76 13.86 13.76 13.84 0.0M
2024-12-19 13.29 14.06 13.29 13.94 0.0M
2024-12-18 13.42 13.87 13.42 13.79 0.0M
2024-12-17 13.58 13.86 13.58 13.86 0.0M
2024-12-16 13.92 14.17 13.91 14.13 0.0M
2024-12-13 14.04 14.05 14.03 14.03 0.0M
2024-12-12 13.79 13.79 13.71 13.75 0.0M
2024-12-11 13.58 13.61 13.51 13.51 0.0M
2024-12-10 13.57 13.61 13.51 13.51 0.0M
2024-12-09 13.70 14.02 13.70 13.87 0.0M
2024-12-06 13.20 13.20 13.08 13.14 0.0M
2024-12-05 13.20 13.20 13.14 13.18 0.0M
2024-12-04 13.34 13.36 13.31 13.31 0.0M
2024-12-03 13.59 13.59 13.09 13.29 0.0M
2024-12-02 13.23 13.73 13.18 13.18 0.0M
2024-11-29 13.05 13.53 13.05 13.53 0.0M
2024-11-27 13.34 13.34 13.23 13.31 0.0M
2024-11-26 13.03 13.12 12.98 12.98 0.0M
2024-11-25 13.16 13.20 13.14 13.20 0.0M
2024-11-22 12.79 12.82 12.79 12.80 0.0M
2024-11-21 13.11 13.20 13.11 13.15 0.0M
2024-11-20 13.59 13.64 13.55 13.58 0.0M
2024-11-19 12.61 13.22 12.61 13.18 0.0M
2024-11-18 13.26 13.30 13.23 13.27 0.0M
2024-11-15 12.93 12.99 12.93 12.99 0.0M
2024-11-14 12.98 13.04 12.90 12.94 0.0M
2024-11-13 13.26 13.26 13.21 13.22 0.0M
2024-11-12 13.46 13.48 13.43 13.45 0.0M
2024-11-11 13.23 13.25 13.22 13.24 0.0M
2024-11-08 12.83 12.83 12.73 12.81 0.0M
2024-11-07 13.21 13.31 13.20 13.22 0.0M
2024-11-06 12.69 12.77 12.69 12.73 0.0M
2024-11-05 12.70 12.72 12.69 12.70 0.0M
2024-11-04 12.13 12.62 12.13 12.53 0.0M
2024-11-01 12.56 12.62 12.51 12.60 0.0M
2024-10-31 12.37 12.44 12.37 12.43 0.0M
2024-10-30 12.56 12.61 12.55 12.56 0.0M
2024-10-29 12.91 12.94 12.89 12.92 0.0M
2024-10-28 13.22 13.57 12.86 13.30 0.0M
2024-10-25 13.00 13.00 12.79 12.95 0.2M
2024-10-24 12.81 12.99 12.73 12.90 0.0M
2024-10-23 13.07 13.24 13.00 13.00 0.0M
2024-10-22 13.53 13.53 13.03 13.14 0.0M
2024-10-21 12.93 12.93 12.86 12.90 0.0M
2024-10-18 12.81 12.89 12.79 12.85 0.0M
2024-10-17 12.40 12.47 12.39 12.44 0.2M
2024-10-16 12.73 12.82 12.58 12.81 0.0M
2024-10-15 12.66 12.66 12.51 12.52 0.0M
2024-10-14 12.91 13.02 12.90 12.93 0.0M
2024-10-11 13.56 14.43 13.18 13.37 0.0M
2024-10-10 13.30 13.44 13.25 13.30 0.0M
2024-10-09 13.18 13.26 13.10 13.20 0.0M
2024-10-08 13.63 13.63 13.36 13.46 0.0M
2024-10-07 15.03 15.26 14.96 15.20 0.0M
2024-10-04 14.44 14.44 14.36 14.40 0.0M
2024-10-03 13.93 14.08 13.93 14.01 0.0M
2024-10-02 13.85 14.50 13.85 14.10 0.0M
2024-10-01 13.11 13.35 13.10 13.35 0.0M
2024-09-30 13.28 13.28 13.09 13.11 0.0M
2024-09-27 12.75 13.08 12.75 13.01 0.0M
2024-09-26 12.24 12.28 12.14 12.22 0.1M
2024-09-25 11.68 11.74 11.57 11.63 0.0M
2024-09-24 11.67 11.94 11.65 11.84 0.0M
2024-09-23 11.10 11.16 11.10 11.13 0.4M
2024-09-20 10.92 11.05 10.90 11.04 0.3M
2024-09-19 10.75 10.90 10.75 10.89 0.1M
2024-09-18 10.75 10.85 10.75 10.75 0.0M
2024-09-17 10.89 10.89 10.78 10.82 0.0M
2024-09-16 10.65 10.72 10.60 10.64 0.0M
2024-09-13 10.54 10.64 10.54 10.61 0.0M
2024-09-12 10.40 10.44 10.39 10.41 0.0M
2024-09-11 10.13 10.29 10.13 10.29 0.0M
2024-09-10 10.25 10.34 10.25 10.34 0.0M
2024-09-09 10.65 10.65 10.47 10.52 0.0M
2024-09-06 10.73 10.73 10.59 10.66 0.0M
2024-09-05 10.82 10.82 10.72 10.75 0.0M
2024-09-04 11.04 11.13 10.90 10.90 0.0M
2024-09-03 11.33 11.33 11.16 11.17 0.0M
2024-08-30 11.59 11.65 11.46 11.54 0.0M
2024-08-29 11.30 11.62 11.30 11.48 0.0M
2024-08-28 11.06 11.23 11.02 11.20 0.0M
2024-08-27 11.33 11.50 11.00 11.02 0.0M
2024-08-26 11.48 11.80 11.47 11.54 0.0M
2024-08-23 11.91 12.35 11.48 11.86 0.0M
2024-08-22 12.10 12.49 11.71 11.86 0.0M
2024-08-21 12.49 12.49 12.12 12.39 0.0M
2024-08-20 12.54 12.54 12.45 12.47 0.0M
2024-08-19 12.54 13.04 12.54 12.59 0.0M
2024-08-16 12.78 12.92 12.63 12.66 0.0M
2024-08-15 12.67 12.69 12.65 12.69 0.0M
2024-08-14 12.64 12.72 12.62 12.67 0.0M
2024-08-13 12.97 13.54 12.97 13.20 0.0M
2024-08-12 12.96 13.06 12.81 12.81 0.0M
2024-08-09 12.85 12.85 12.64 12.69 0.0M
2024-08-08 12.25 12.67 12.25 12.63 0.0M
2024-08-07 12.40 12.40 12.25 12.31 0.0M
2024-08-06 11.95 12.07 11.89 12.01 0.0M
2024-08-05 11.57 12.03 11.57 11.96 0.0M
2024-08-02 11.56 11.91 11.56 11.80 0.0M
2024-08-01 11.61 11.69 11.56 11.59 0.0M
2024-07-31 11.37 11.69 11.37 11.61 0.0M
2024-07-30 11.37 11.37 11.27 11.28 0.0M
2024-07-29 11.66 11.69 11.63 11.65 0.0M
2024-07-26 11.69 11.79 11.68 11.75 0.0M
2024-07-25 11.72 11.79 11.67 11.71 0.0M
2024-07-24 11.85 11.87 11.80 11.80 0.0M
2024-07-23 12.15 12.15 11.97 11.98 0.0M
2024-07-22 12.11 12.16 12.07 12.14 0.0M
2024-07-19 12.10 12.10 12.07 12.07 0.0M
2024-07-18 12.12 12.22 12.08 12.08 0.0M
2024-07-17 12.15 12.21 12.07 12.11 0.0M
2024-07-16 12.21 12.34 12.21 12.34 0.0M
2024-07-15 12.42 12.43 12.35 12.35 0.0M
2024-07-12 12.64 12.67 12.52 12.60 0.0M
2024-07-11 12.55 12.70 12.55 12.65 0.0M
2024-07-10 12.91 12.91 12.41 12.52 0.0M
2024-07-09 12.59 12.66 12.55 12.55 0.0M
2024-07-08 12.85 12.86 12.83 12.86 0.0M
2024-07-05 12.97 13.00 12.95 12.99 0.0M
2024-07-03 13.28 13.31 13.28 13.31 0.0M
2024-07-02 13.26 13.32 13.23 13.29 0.0M
2024-07-01 13.17 13.31 13.17 13.18 0.0M
2024-06-28 13.58 13.58 13.17 13.23 0.0M
2024-06-27 13.10 13.10 13.03 13.03 0.0M
2024-06-26 13.58 13.58 13.20 13.24 0.0M
2024-06-25 13.56 13.56 13.41 13.51 0.0M
2024-06-24 13.79 13.79 13.74 13.77 0.0M
2024-06-21 14.00 14.00 13.83 13.90 0.1M
2024-06-20 14.04 14.06 13.99 14.06 0.0M
2024-06-18 13.32 13.46 13.32 13.43 0.0M
2024-06-17 13.48 13.77 13.24 13.77 0.0M
2024-06-14 13.94 13.99 13.85 13.96 0.0M
2024-06-13 13.81 13.82 13.69 13.74 0.0M
2024-06-12 13.86 13.93 13.80 13.80 0.0M
2024-06-11 13.87 13.90 13.75 13.75 0.0M
2024-06-10 14.29 14.31 14.20 14.29 0.0M
2024-06-07 13.88 16.31 13.88 14.26 0.0M
2024-06-06 14.16 14.16 14.12 14.12 0.0M
2024-06-05 13.84 13.84 13.72 13.74 0.0M
2024-06-04 14.00 14.00 13.59 13.62 0.0M
2024-06-03 13.94 13.94 13.33 13.38 0.0M
2024-05-31 13.52 13.58 13.41 13.58 0.0M
2024-05-30 13.41 13.49 13.39 13.49 0.0M
2024-05-29 13.84 13.84 13.32 13.34 0.0M
2024-05-28 13.50 13.60 13.50 13.59 0.0M
2024-05-24 13.91 13.91 13.40 13.61 0.0M
2024-05-23 13.59 13.62 13.46 13.62 0.0M
2024-05-22 13.68 13.68 13.57 13.63 0.0M
2024-05-21 14.00 14.00 13.67 13.68 0.0M
2024-05-20 14.02 14.02 13.96 13.96 0.0M
2024-05-17 14.06 14.15 14.06 14.12 0.0M
2024-05-16 14.24 14.37 14.24 14.37 0.0M
2024-05-15 14.44 14.50 14.44 14.49 0.0M
2024-05-14 14.39 14.41 14.36 14.41 0.0M
2024-05-13 14.24 14.27 14.21 14.24 0.0M
2024-05-10 13.72 13.72 13.37 13.69 0.0M
2024-05-09 13.27 13.30 13.26 13.30 0.0M
2024-05-08 13.22 13.25 13.20 13.24 0.0M
2024-05-07 12.97 13.05 12.97 13.01 0.0M
2024-05-06 13.38 13.38 12.89 12.89 0.0M
2024-05-03 12.96 12.96 12.53 12.60 0.0M
2024-05-02 12.36 12.59 12.36 12.52 0.0M
2024-05-01 13.03 13.03 12.56 12.62 0.0M
2024-04-30 12.81 12.98 12.51 12.54 0.0M
2024-04-29 12.84 12.89 12.83 12.89 0.0M
2024-04-26 13.69 13.74 13.65 13.74 0.0M
2024-04-25 13.80 13.88 13.80 13.88 0.0M
2024-04-24 13.74 13.76 13.70 13.76 0.0M
2024-04-23 13.48 13.48 13.30 13.32 0.0M
2024-04-22 13.36 13.49 13.35 13.46 0.0M
2024-04-19 12.70 12.72 12.67 12.67 0.0M
2024-04-18 12.56 12.60 12.53 12.53 0.0M
2024-04-17 12.50 12.65 12.50 12.59 0.0M
2024-04-16 12.43 12.48 12.37 12.41 0.0M
2024-04-15 12.49 12.49 12.40 12.42 0.0M
2024-04-12 12.24 12.24 12.19 12.21 0.0M
2024-04-11 12.71 12.71 12.52 12.55 0.0M
2024-04-10 12.45 12.45 12.41 12.45 0.0M
2024-04-09 12.69 12.78 12.69 12.76 0.0M
2024-04-08 12.58 12.65 12.58 12.62 0.0M
2024-04-05 12.62 12.76 12.62 12.73 0.0M
2024-04-04 13.15 13.20 13.03 13.06 0.0M
2024-04-03 13.03 13.14 13.03 13.14 0.0M
2024-04-02 12.92 12.96 12.89 12.94 0.0M
2024-04-01 12.97 12.97 12.77 12.77 0.0M
2024-03-28 12.78 12.81 12.77 12.79 0.0M
2024-03-27 13.02 13.06 13.02 13.03 0.0M
2024-03-26 12.74 12.74 12.68 12.68 0.0M
2024-03-25 13.01 13.04 12.99 13.01 0.0M
2024-03-22 13.19 13.19 13.11 13.11 0.0M
2024-03-21 13.29 13.32 13.29 13.32 0.0M
2024-03-20 13.64 13.64 13.17 13.20 0.0M
2024-03-19 13.44 13.44 12.96 13.02 0.0M
2024-03-18 13.39 13.39 13.30 13.30 0.0M
2024-03-15 13.24 13.26 13.23 13.23 0.0M
2024-03-14 13.45 13.45 13.41 13.44 0.0M
2024-03-13 13.58 13.63 13.56 13.56 0.0M
2024-03-12 14.10 14.16 14.05 14.13 0.0M
2024-03-11 13.72 13.74 13.69 13.74 0.0M
2024-03-08 13.51 13.56 13.51 13.54 0.0M
2024-03-07 13.55 13.62 13.55 13.61 0.0M
2024-03-06 13.73 13.81 13.68 13.69 0.0M
2024-03-05 13.80 13.86 13.75 13.75 0.0M
2024-03-04 14.06 14.27 14.06 14.22 0.0M
2024-03-01 14.41 14.45 14.41 14.44 0.0M
2024-02-29 13.95 13.96 13.90 13.91 0.0M
2024-02-28 14.01 14.03 13.99 14.03 0.0M
2024-02-27 14.15 14.20 14.15 14.19 0.0M
2024-02-26 14.10 14.14 14.04 14.07 0.0M
2024-02-23 14.25 14.25 14.19 14.24 0.0M
2024-02-22 14.36 14.37 14.30 14.37 0.0M
2024-02-21 13.83 13.83 13.78 13.80 0.0M
2024-02-20 13.83 13.83 13.79 13.83 0.0M
2024-02-16 13.81 13.82 13.74 13.76 0.0M
2024-02-15 13.17 13.21 13.17 13.20 0.0M
2024-02-14 13.36 13.36 13.22 13.28 0.0M
2024-02-13 13.35 13.39 13.22 13.27 0.0M
2024-02-12 13.77 13.77 12.95 13.49 0.0M
2024-02-09 13.10 13.25 13.10 13.25 0.0M
2024-02-08 12.96 13.41 12.96 13.35 0.0M
2024-02-07 14.50 14.50 13.94 14.00 0.1M
2024-02-06 13.69 13.69 13.59 13.64 0.0M
2024-02-05 12.91 13.15 12.91 13.15 0.0M
2024-02-02 12.86 12.89 12.75 12.84 0.0M
2024-02-01 13.12 13.15 13.01 13.13 0.0M
2024-01-31 13.08 13.16 13.07 13.14 0.0M
2024-01-30 13.14 13.14 13.02 13.10 0.0M
2024-01-29 13.29 13.29 12.95 13.02 0.0M
2024-01-26 12.78 12.84 12.78 12.83 0.0M
2024-01-25 12.79 12.80 12.70 12.70 0.0M
2024-01-24 12.32 12.43 12.22 12.28 0.0M
2024-01-23 11.83 11.93 11.83 11.91 0.0M
2024-01-22 11.42 11.43 11.36 11.42 0.0M
2024-01-19 12.05 12.17 12.02 12.17 0.0M
2024-01-18 12.35 12.43 12.28 12.38 0.0M
2024-01-17 12.55 12.55 12.34 12.50 0.1M
2024-01-16 13.01 13.01 12.86 12.86 0.0M
2024-01-12 13.07 13.07 12.94 13.03 0.0M
2024-01-11 13.23 13.25 13.19 13.24 0.0M
2024-01-10 13.03 13.04 12.95 12.96 0.0M
2024-01-09 12.70 12.79 12.70 12.78 0.0M
2024-01-08 12.00 12.92 12.00 12.52 0.0M
2024-01-05 12.25 12.77 12.25 12.73 0.0M
2024-01-04 12.73 12.78 12.73 12.75 0.0M
2024-01-03 12.50 12.89 12.50 12.89 0.0M
2024-01-02 12.91 12.91 12.81 12.83 0.0M