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

Shineco Inc (NQ: SISI )

0.7929 -0.0027 (-0.34%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 2, 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 (%)
Feb 29, 2024 1.160 1.170 1.100 1.100 145,634 -0.08(-6.78%)
Feb 28, 2024 1.190 1.230 1.150 1.180 43,694 -0.01(-0.84%)
Feb 27, 2024 1.210 1.350 1.180 1.190 240,117 -0.02(-1.65%)
Feb 26, 2024 1.210 1.270 1.140 1.210 162,433 +0.03(+2.54%)
Feb 23, 2024 1.330 1.370 1.130 1.180 193,756 -0.21(-15.11%)
Feb 22, 2024 1.650 1.666 1.350 1.390 406,438 -0.41(-22.78%)
Feb 21, 2024 1.780 1.880 1.500 1.800 776,365 -0.50(-21.74%)
Feb 20, 2024 2.310 3.100 1.910 2.300 16,448,670 +0.82(+55.93%)
Feb 16, 2024 1.230 1.550 1.120 1.475 3,315,829 +1.35(+1064.17%)
Feb 15, 2024 0.1390 0.1479 0.1250 0.1267 2,953,257 +0.00(+1.85%)
Feb 14, 2024 0.1366 0.1385 0.1115 0.1244 732,722 -0.01(-5.11%)
Feb 13, 2024 0.1300 0.1350 0.1113 0.1311 204,944 -0.00(-2.89%)
Feb 12, 2024 0.1220 0.1459 0.1220 0.1350 188,068 +0.00(+0.00%)
Feb 09, 2024 0.1268 0.1352 0.1260 0.1350 69,601 -0.00(-0.15%)
Feb 08, 2024 0.1302 0.1496 0.1302 0.1352 326,394 -0.00(-1.31%)
Feb 07, 2024 0.1400 0.1497 0.1350 0.1370 160,063 -0.00(-2.84%)
Feb 06, 2024 0.1500 0.1500 0.1310 0.1410 758,600 +0.00(+1.15%)
Feb 05, 2024 0.1500 0.1500 0.1300 0.1394 234,828 -0.02(-10.64%)
Feb 02, 2024 0.1533 0.1567 0.1500 0.1560 55,089 -0.00(-1.27%)
Feb 01, 2024 0.1600 0.1599 0.1431 0.1580 617,611 -0.00(-0.63%)
Jan 31, 2024 0.1520 0.1600 0.1400 0.1590 517,011 +0.01(+6.07%)
Jan 30, 2024 0.1600 0.1600 0.1320 0.1499 324,079 -0.01(-5.78%)
Jan 29, 2024 0.1576 0.1600 0.1530 0.1591 193,410 +0.00(+2.71%)
Jan 26, 2024 0.1575 0.1599 0.1400 0.1549 492,711 -0.00(-1.15%)
Jan 25, 2024 0.1500 0.1700 0.1460 0.1567 1,362,834 +0.00(+2.15%)
Jan 24, 2024 0.1650 0.1650 0.1450 0.1534 937,337 -0.01(-5.31%)
Jan 23, 2024 0.1430 0.1690 0.1360 0.1620 3,440,510 +0.02(+16.38%)
Jan 22, 2024 0.1301 0.1428 0.1250 0.1392 1,528,934 +0.01(+7.08%)
Jan 19, 2024 0.1370 0.1370 0.1210 0.1300 1,429,262 -0.00(-1.29%)
Jan 18, 2024 0.1165 0.1350 0.1165 0.1317 1,303,640 +0.01(+10.58%)
Jan 17, 2024 0.1170 0.1290 0.1125 0.1191 1,358,813 +0.00(+0.08%)
Jan 16, 2024 0.1200 0.1249 0.1125 0.1190 931,361 +0.00(+0.00%)
Jan 12, 2024 0.1160 0.1235 0.1067 0.1190 1,234,178 +0.00(+2.59%)
Jan 11, 2024 0.1189 0.1215 0.1118 0.1160 606,534 +0.00(+0.87%)
Jan 10, 2024 0.1200 0.1208 0.0953 0.1150 495,740 +0.01(+6.98%)
Jan 09, 2024 0.1100 0.1120 0.1002 0.1075 277,456 -0.00(-2.80%)
Jan 08, 2024 0.1088 0.1106 0.0997 0.1106 487,615 +0.00(+1.19%)
Jan 05, 2024 0.1151 0.1151 0.1060 0.1093 151,974 -0.00(-4.04%)
Jan 04, 2024 0.1156 0.1199 0.1101 0.1139 83,387 -0.00(-1.47%)
Jan 03, 2024 0.1221 0.1255 0.1156 0.1156 232,205 -0.00(-3.43%)
Jan 02, 2024 0.1100 0.1270 0.1100 0.1197 362,567 +0.01(+6.31%)
Dec 29, 2023 0.1221 0.1250 0.1100 0.1126 1,125,923 -0.01(-8.83%)
Dec 28, 2023 0.1130 0.1266 0.1130 0.1235 977,635 +0.01(+7.02%)
Dec 27, 2023 0.1070 0.1220 0.1020 0.1154 2,378,009 +0.01(+4.91%)
Dec 26, 2023 0.0900 0.1110 0.0910 0.1100 1,774,817 +0.02(+24.72%)
Dec 22, 2023 0.0922 0.0998 0.0811 0.0882 849,762 -0.01(-6.27%)
Dec 21, 2023 0.1000 0.1000 0.0911 0.0941 86,811 -0.00(-1.36%)
Dec 20, 2023 0.0954 0.0997 0.0954 0.0954 106,301 -0.00(-1.65%)
Dec 19, 2023 0.0988 0.1006 0.0954 0.0970 135,086 +0.00(+0.21%)
Dec 18, 2023 0.0954 0.1030 0.0954 0.0968 277,814 +0.00(+1.47%)
Dec 15, 2023 0.1039 0.1039 0.0930 0.0954 147,535 -0.00(-3.54%)
Dec 14, 2023 0.1041 0.1041 0.0890 0.0989 894,350 -0.00(-1.10%)
Dec 13, 2023 0.1100 0.1121 0.0913 0.1000 592,686 -0.00(-4.67%)
Dec 12, 2023 0.1023 0.1054 0.1000 0.1049 233,808 +0.00(+1.16%)
Dec 11, 2023 0.1083 0.1083 0.1022 0.1037 207,144 -0.00(-2.72%)
Dec 08, 2023 0.1098 0.1100 0.1033 0.1066 263,608 -0.00(-0.37%)
Dec 07, 2023 0.1070 0.1080 0.1032 0.1070 110,921 +0.00(+0.94%)
Dec 06, 2023 0.1100 0.1100 0.1029 0.1060 313,369 +0.00(+0.86%)
Dec 05, 2023 0.1114 0.1140 0.1051 0.1051 323,584 -0.01(-8.45%)
Dec 04, 2023 0.1054 0.1162 0.1050 0.1148 622,244 +0.01(+7.19%)
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.