Structure Therapeutics Inc. - American Depositary Shares (GPCR)

Historical Prices For Structure Therapeutics Inc. - American Depositary Shares (GPCR)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	26.60	26.78	25.94	26.39	770,336	26.39
10/23/2025	26.85	27.49	25.86	26.56	722,215	26.56
10/22/2025	26.76	27.00	25.59	26.66	947,733	26.66
10/21/2025	27.87	28.24	26.67	26.92	457,966	26.92
10/20/2025	27.87	28.25	27.40	27.87	662,826	27.87
10/17/2025	27.06	28.56	27.00	27.38	510,885	27.38
10/16/2025	29.37	29.66	27.49	27.56	1,011,815	27.56
10/15/2025	30.38	31.08	29.21	29.23	1,537,960	29.23
10/14/2025	29.98	30.97	29.49	30.13	1,330,989	30.13
10/13/2025	30.15	30.66	29.46	30.19	716,768	30.19
10/10/2025	30.77	30.93	29.38	30.07	798,871	30.07
10/09/2025	28.54	30.90	28.33	30.55	1,210,819	30.55
10/08/2025	28.42	30.34	28.13	28.45	1,073,417	28.45
10/07/2025	29.05	29.48	27.93	28.42	743,558	28.42
10/06/2025	27.45	29.84	27.45	28.68	1,582,167	28.68
10/03/2025	26.75	27.50	26.35	27.28	949,290	27.28
10/02/2025	26.05	26.75	25.65	26.62	1,376,322	26.62
10/01/2025	27.98	28.12	25.83	26.04	843,126	26.04
9/30/2025	25.33	28.07	24.99	28.00	1,347,709	28.00
9/29/2025	25.04	25.76	24.63	25.30	1,058,308	25.30
9/26/2025	24.85	26.15	24.56	25.00	878,281	25.00
9/25/2025	25.24	25.76	24.54	24.99	1,324,787	24.99
9/24/2025	24.00	25.98	23.61	25.63	1,029,796	25.63
9/23/2025	24.50	25.06	24.00	24.01	862,074	24.01
9/22/2025	24.86	24.95	23.59	24.45	1,258,170	24.45
9/19/2025	23.22	23.75	22.70	23.58	1,011,400	23.58
9/18/2025	22.09	23.47	21.83	23.23	788,231	23.23
9/17/2025	21.79	22.52	20.92	21.65	1,382,784	21.65
9/16/2025	20.04	21.80	20.04	21.79	814,601	21.79
9/15/2025	20.91	21.26	20.14	20.20	893,619	20.20
9/12/2025	20.76	21.49	20.29	20.91	1,466,169	20.91
9/11/2025	20.80	21.06	20.50	20.88	429,720	20.88
9/10/2025	21.21	21.42	20.56	20.89	563,280	20.89
9/09/2025	20.68	21.42	20.62	21.25	950,756	21.25
9/08/2025	22.03	22.08	20.76	20.86	784,185	20.86
9/05/2025	19.80	22.25	19.50	22.08	2,089,278	22.08
9/04/2025	20.00	20.00	18.49	19.76	2,313,047	19.76
9/03/2025	20.05	21.23	19.17	19.71	6,056,666	19.71
9/02/2025	19.20	20.21	19.20	20.08	808,145	20.08
8/29/2025	19.13	19.41	18.26	19.30	514,636	19.30
8/28/2025	19.11	19.49	18.91	19.14	430,005	19.14
8/27/2025	18.75	19.28	18.75	19.00	558,950	19.00
8/26/2025	18.66	19.00	18.35	18.82	424,032	18.82
8/25/2025	19.72	19.73	18.52	18.57	272,447	18.57
8/22/2025	19.39	19.88	19.19	19.61	544,304	19.61
8/21/2025	18.51	19.39	18.39	19.37	759,576	19.37
8/20/2025	18.76	19.30	18.40	18.57	577,888	18.57
8/19/2025	21.29	21.44	18.74	18.80	1,026,761	18.80
8/18/2025	20.21	20.48	19.75	19.96	794,534	19.96
8/15/2025	19.00	20.36	18.56	20.12	775,517	20.12
8/14/2025	19.00	19.35	18.46	18.53	402,862	18.53
8/13/2025	18.89	19.46	18.65	19.16	1,189,121	19.16
8/12/2025	17.64	18.97	17.52	18.74	1,446,478	18.74
8/11/2025	16.37	17.55	16.00	17.51	936,359	17.51
8/08/2025	16.49	16.49	15.86	16.31	1,139,267	16.31
8/07/2025	17.69	17.81	15.85	16.20	2,693,367	16.20
8/06/2025	16.57	16.69	15.80	16.31	1,200,673	16.31
8/05/2025	16.76	16.95	16.39	16.68	948,732	16.68
8/04/2025	17.50	17.66	16.76	16.78	580,144	16.78
8/01/2025	17.50	18.16	17.50	17.59	571,199	17.59
7/31/2025	18.19	18.34	17.55	17.80	943,793	17.80
7/30/2025	17.81	18.44	17.62	17.83	445,213	17.83
7/29/2025	18.08	18.52	17.70	17.80	750,739	17.80
7/28/2025	18.13	18.78	17.87	18.27	713,275	18.27