Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shineco Inc (NQ: SISI )

0.8299 +0.0599 (+7.78%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 0.8800 1.240 0.8300 1.090 478,247 +0.30(+37.97%)
Oct 28, 2022 0.7900 0.7900 0.7900 0.7900 365 -0.02(-2.19%)
Oct 27, 2022 0.7951 0.8896 0.7500 0.8077 7,334 -0.00(-0.28%)
Oct 26, 2022 0.8995 0.8995 0.7301 0.8100 23,839 +0.01(+1.17%)
Oct 25, 2022 0.9200 0.9200 0.8006 0.8006 4,288 -0.06(-7.43%)
Oct 24, 2022 0.8085 0.8649 0.7800 0.8649 3,070 +0.05(+6.78%)
Oct 21, 2022 0.8100 0.8200 0.7906 0.8100 8,176 -0.02(-2.39%)
Oct 20, 2022 0.8453 0.8999 0.7907 0.8298 6,520 -0.02(-2.35%)
Oct 19, 2022 0.8498 0.8498 0.8498 0.8498 260 +0.00(+0.00%)
Oct 18, 2022 0.8500 0.8500 0.7900 0.8498 7,924 +0.03(+3.65%)
Oct 17, 2022 0.9300 0.9300 0.8197 0.8199 3,768 -0.07(-7.36%)
Oct 14, 2022 0.8400 0.8997 0.8400 0.8850 5,067 +0.05(+6.58%)
Oct 13, 2022 0.8300 0.8698 0.7802 0.8304 17,340 -0.05(-5.63%)
Oct 12, 2022 0.8301 0.9000 0.8301 0.8799 36,031 +0.07(+8.63%)
Oct 10, 2022 0.8100 159 -0.01(-1.22%)
Oct 07, 2022 0.8000 0.8471 0.8000 0.8200 3,424 -0.05(-5.26%)
Oct 06, 2022 0.8148 0.8799 0.8148 0.8655 1,570 +0.03(+3.04%)
Oct 05, 2022 0.8994 0.8994 0.8201 0.8400 2,031 -0.03(-3.45%)
Oct 04, 2022 0.8000 0.8886 0.7223 0.8700 33,919 +0.03(+3.11%)
Oct 03, 2022 0.9674 0.9674 0.8438 0.8438 2,028 -0.02(-1.91%)
Sep 30, 2022 0.9265 0.9628 0.8596 0.8602 6,381 +0.01(+1.56%)
Sep 29, 2022 0.7500 0.8599 0.7500 0.8470 45,967 -0.00(-0.34%)
Sep 28, 2022 0.8000 0.8900 0.8000 0.8499 5,187 +0.02(+2.91%)
Sep 27, 2022 0.7800 0.9200 0.7800 0.8259 9,312 +0.01(+1.67%)
Sep 26, 2022 0.7710 0.8982 0.7710 0.8123 3,364 +0.05(+6.73%)
Sep 23, 2022 0.8400 0.9589 0.7611 0.7611 3,668 -0.12(-13.98%)
Sep 22, 2022 0.9001 0.9001 0.8501 0.8848 4,316 -0.05(-5.73%)
Sep 21, 2022 1.080 1.080 0.8979 0.9386 40,973 -0.05(-5.10%)
Sep 20, 2022 0.9136 1.000 0.9136 0.9890 34,911 +0.04(+4.42%)
Sep 19, 2022 0.9800 0.9805 0.8624 0.9471 7,812 +0.00(+0.22%)
Sep 16, 2022 0.8990 1.020 0.8486 0.9450 59,811 +0.05(+5.01%)
Sep 15, 2022 0.9797 0.9797 0.8878 0.8999 48,907 -0.01(-1.11%)
Sep 14, 2022 0.9320 0.9701 0.9020 0.9100 33,251 +0.01(+1.10%)
Sep 13, 2022 0.9544 1.050 0.8902 0.9001 51,919 -0.07(-7.11%)
Sep 12, 2022 0.9719 0.9719 0.8820 0.9690 6,330 +0.07(+7.45%)
Sep 09, 2022 0.8861 0.9605 0.8861 0.9018 27,678 -0.01(-1.12%)
Sep 08, 2022 0.9300 0.9999 0.7902 0.9120 67,901 +0.01(+1.33%)
Sep 07, 2022 0.8040 0.9476 0.7884 0.9000 72,438 +0.12(+16.11%)
Sep 06, 2022 0.7233 0.8690 0.7000 0.7751 111,297 +0.05(+6.62%)
Sep 02, 2022 0.7300 0.7600 0.6964 0.7270 45,589 -0.00(-0.41%)
Sep 01, 2022 0.8394 0.8400 0.5714 0.7300 86,399 -0.07(-9.01%)
Aug 31, 2022 0.7800 0.8500 0.7500 0.8023 79,352 +0.02(+2.86%)
Aug 30, 2022 0.7600 0.7957 0.7350 0.7800 61,300 +0.04(+5.43%)
Aug 29, 2022 0.8444 0.8803 0.7151 0.7398 63,620 -0.09(-10.76%)
Aug 26, 2022 0.9100 1.020 0.7899 0.8290 219,067 -0.06(-6.34%)
Aug 25, 2022 0.8500 0.9499 0.8500 0.8851 48,493 +0.07(+8.00%)
Aug 24, 2022 0.8038 0.8257 0.7290 0.8195 56,891 +0.02(+2.37%)
Aug 23, 2022 0.8645 0.8645 0.7901 0.8005 20,959 -0.11(-11.63%)
Aug 22, 2022 0.9135 0.9169 0.8216 0.9059 5,161 +0.04(+4.13%)
Aug 19, 2022 0.8740 0.8799 0.8216 0.8700 28,039 -0.01(-0.71%)
Aug 18, 2022 0.8500 0.8771 0.8200 0.8762 46,367 -0.05(-5.73%)
Aug 17, 2022 1.020 1.020 0.9200 0.9295 90,428 -0.10(-9.75%)
Aug 16, 2022 1.060 1.060 0.9500 1.030 98,398 +0.00(+0.48%)
Aug 15, 2022 1.050 1.071 1.000 1.025 21,724 -0.02(-1.44%)
Aug 12, 2022 1.030 1.040 0.9200 1.040 26,298 +0.05(+5.30%)
Aug 11, 2022 0.9521 1.050 0.9100 0.9877 99,614 +0.08(+8.41%)
Aug 10, 2022 1.050 1.070 0.9000 0.9111 125,032 -0.10(-10.13%)
Aug 09, 2022 1.010 1.100 0.9600 1.014 151,734 +0.01(+1.39%)
Aug 08, 2022 1.000 1.050 0.9800 0.9999 88,655 +0.04(+4.16%)
Aug 05, 2022 0.9400 1.040 0.8700 0.9600 113,374 -0.00(-0.25%)
Aug 04, 2022 0.9000 0.9751 0.9000 0.9624 62,755 +0.09(+10.60%)
Aug 03, 2022 0.9550 0.9550 0.8275 0.8702 64,105 +0.04(+4.84%)
Aug 02, 2022 0.8100 0.8700 0.8100 0.8300 107,515 -0.03(-2.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.