Sinopharm Group Co Ltd (X2S)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.003 | 0.115606936416 | 2.595 | 2.693 | 2.376 | 4779 | 2.53965419 | DE |
| 4 | 0.106 | 4.25361155698 | 2.492 | 2.709 | 2.376 | 4410 | 2.552202 | DE |
| 12 | 0.199 | 8.2951229679 | 2.399 | 2.709 | 2.286 | 3581 | 2.48582973 | DE |
| 26 | 0.4070001 | 18.5759981094 | 2.1909999 | 2.725 | 2.041 | 4847 | 2.41783687 | DE |
| 52 | -0.004 | -0.153727901614 | 2.602 | 2.76 | 2.041 | 4483 | 2.41824971 | DE |
| 156 | -0.004 | -0.153727901614 | 2.602 | 2.76 | 2.041 | 4483 | 2.41824971 | DE |
| 260 | -0.004 | -0.153727901614 | 2.602 | 2.76 | 2.041 | 4483 | 2.41824971 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 2.615 | -0.06 | -2.13 | 2.6 | 2.615 | 2.589 | 5225 |
| 1718915160 | 2.672 | 0.05 | 1.98 | 2.693 | 2.693 | 2.672 | 1236 |
| 1718828820 | 2.62 | 0.15 | 6.12 | 2.595 | 2.62 | 2.595 | 8350 |
| 1718742360 | 2.469 | 0.02 | 0.98 | 2.469 | 2.469 | 2.469 | 100 |
| 1718656020 | 2.4449999 | -0.13 | -5.16 | 2.4209999 | 2.4449999 | 2.376 | 10318 |
| 1718396820 | 2.5779999 | 0.02 | 0.70 | 2.595 | 2.6669999 | 2.5779999 | 3892 |
| 1718310420 | 2.56 | -0.01 | -0.43 | 2.544 | 2.56 | 2.544 | 6431 |
| 1718224020 | 2.571 | -0.01 | -0.35 | 2.571 | 2.571 | 2.571 | 1543 |
| 1718137620 | 2.58 | -0.13 | -4.76 | 2.532 | 2.602 | 2.532 | 14912 |
| 1718051220 | 2.709 | 0.03 | 1.20 | 2.642 | 2.709 | 2.642 | 2525 |
| 1717792020 | 2.677 | 0.12 | 4.53 | 2.62 | 2.677 | 2.62 | 762 |
| 1717705620 | 2.561 | 0.08 | 3.18 | 2.575 | 2.6 | 2.561 | 11550 |
| 1717619220 | 2.482 | 0 | 0.00 | 2.482 | 2.482 | 2.482 | 0 |
| 1717532820 | 2.482 | 0.06 | 2.31 | 2.482 | 2.482 | 2.482 | 600 |
| 1717446420 | 2.426 | -0.05 | -2.14 | 2.547 | 2.547 | 2.426 | 3946 |
| 1717187220 | 2.479 | 0 | 0.00 | 2.479 | 2.479 | 2.479 | 0 |
| 1717100820 | 2.479 | -0.05 | -2.02 | 2.448 | 2.485 | 2.448 | 3796 |
| 1717014360 | 2.5299999 | 0 | 0.00 | 2.5299999 | 2.5299999 | 2.5299999 | 0 |
| 1716927960 | 2.5299999 | 0 | 0.00 | 2.5299999 | 2.5299999 | 2.5299999 | 0 |
| 1716841560 | 2.5299999 | 0.04 | 1.52 | 2.5299999 | 2.5299999 | 2.5299999 | 350 |
| 1716582420 | 2.492 | -0.01 | -0.32 | 2.492 | 2.492 | 2.492 | 1 |
| 1716496020 | 2.5 | -0 | -0.12 | 2.5659999 | 2.5659999 | 2.5 | 324 |
| 1716409620 | 2.503 | -0.06 | -2.42 | 2.508 | 2.512 | 2.503 | 1720 |
| 1716323160 | 2.565 | -0.06 | -2.32 | 2.565 | 2.565 | 2.565 | 350 |
| 1716236760 | 2.626 | 0.07 | 2.58 | 2.621 | 2.626 | 2.621 | 400 |
| 1715977620 | 2.56 | -0.09 | -3.36 | 2.56 | 2.56 | 2.56 | 50 |
| 1715891220 | 2.649 | 0 | 0.19 | 2.573 | 2.65 | 2.573 | 4533 |
| 1715804820 | 2.644 | -0 | -0.04 | 2.657 | 2.699 | 2.644 | 3318 |
| 1715718420 | 2.645 | -0.03 | -1.27 | 2.6509999 | 2.6509999 | 2.6429999 | 3183 |
| 1715631960 | 2.6789999 | 0.16 | 6.35 | 2.62 | 2.6789999 | 2.62 | 4400 |
| 1715372820 | 2.519 | 0.08 | 3.11 | 2.519 | 2.519 | 2.519 | 200 |
| 1715286420 | 2.443 | 0.04 | 1.45 | 2.443 | 2.443 | 2.443 | 1 |
| 1715200020 | 2.408 | 0 | 0.00 | 2.408 | 2.408 | 2.408 | 0 |
| 1715113620 | 2.408 | 0.01 | 0.33 | 2.414 | 2.464 | 2.408 | 23 |
| 1715027220 | 2.4 | 0.08 | 3.58 | 2.391 | 2.4369999 | 2.344 | 4750 |
| 1714768020 | 2.317 | -0.03 | -1.36 | 2.306 | 2.317 | 2.306 | 227 |
| 1714681560 | 2.349 | -0.05 | -1.96 | 2.34 | 2.349 | 2.29 | 4349 |
| 1714508820 | 2.396 | -0.01 | -0.58 | 2.396 | 2.396 | 2.396 | 2000 |
| 1714422420 | 2.41 | -0.21 | -7.84 | 2.3769999 | 2.442 | 2.358 | 14315 |
| 1714163220 | 2.615 | -0.01 | -0.19 | 2.535 | 2.615 | 2.528 | 2655 |
| 1714076820 | 2.62 | 0.09 | 3.39 | 2.5699999 | 2.62 | 2.5699999 | 1205 |
| 1713990420 | 2.5339999 | -0.01 | -0.55 | 2.54 | 2.54 | 2.5339999 | 570 |
| 1713903960 | 2.548 | 0.04 | 1.51 | 2.5099999 | 2.548 | 2.472 | 1245 |
| 1713817560 | 2.5099999 | 0.14 | 6.13 | 2.496 | 2.5099999 | 2.496 | 10429 |
| 1713558420 | 2.365 | 0 | 0.00 | 2.365 | 2.365 | 2.365 | 0 |
| 1713472020 | 2.365 | 0.06 | 2.43 | 2.336 | 2.365 | 2.306 | 5586 |
| 1713385620 | 2.309 | 0 | 0.00 | 2.309 | 2.309 | 2.309 | 0 |
| 1713299220 | 2.309 | -0.03 | -1.16 | 2.3199999 | 2.3199999 | 2.309 | 1005 |
| 1713212820 | 2.336 | -0.01 | -0.60 | 2.368 | 2.45 | 2.29 | 22755 |
| 1712953620 | 2.35 | 0.02 | 1.03 | 2.2919999 | 2.35 | 2.286 | 1350 |
| 1712867220 | 2.326 | 0.04 | 1.62 | 2.326 | 2.326 | 2.326 | 500 |
| 1712780760 | 2.289 | -0.1 | -4.03 | 2.35 | 2.35 | 2.289 | 450 |
| 1712694360 | 2.3849999 | 0.05 | 2.36 | 2.3889999 | 2.3889999 | 2.3849999 | 820 |
| 1712607960 | 2.33 | -0.07 | -2.92 | 2.2999999 | 2.343 | 2.2999999 | 2343 |
| 1712348820 | 2.4 | 0 | 0.21 | 2.4 | 2.4 | 2.4 | 114 |
| 1712262360 | 2.395 | -0.08 | -3.08 | 2.398 | 2.398 | 2.395 | 211 |
| 1712175960 | 2.471 | 0.05 | 2.23 | 2.4449999 | 2.471 | 2.403 | 116 |
| 1712089560 | 2.4169999 | 0.03 | 1.09 | 2.399 | 2.4169999 | 2.378 | 12986 |
| 1711661160 | 2.391 | 0.03 | 1.18 | 2.3889999 | 2.391 | 2.3889999 | 502 |
| 1711574760 | 2.363 | 0 | 0.00 | 2.363 | 2.363 | 2.363 | 0 |
| 1711488360 | 2.363 | 0 | 0.00 | 2.363 | 2.363 | 2.363 | 0 |
| 1711401960 | 2.363 | -0.07 | -2.96 | 2.372 | 2.372 | 2.363 | 174 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
