Skip to main content

Shineco Inc (NQ: SISI )

0.7010 +0.0010 (+0.14%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.6300 0.6399 0.6200 0.6200 20,763 +0.01(+1.62%)
Mar 30, 2023 0.6300 0.6300 0.6100 0.6101 4,794 +0.01(+1.68%)
Mar 29, 2023 0.6100 0.6200 0.6000 0.6000 6,071 -0.00(-0.17%)
Mar 28, 2023 0.6100 0.6195 0.6000 0.6010 32,335 -0.00(-0.33%)
Mar 27, 2023 0.6532 0.6532 0.6000 0.6030 24,103 -0.02(-3.07%)
Mar 24, 2023 0.6300 0.6400 0.6200 0.6221 10,963 +0.02(+2.86%)
Mar 23, 2023 0.6303 0.6400 0.6000 0.6048 20,324 +0.00(+0.75%)
Mar 22, 2023 0.6100 0.6300 0.6000 0.6003 21,368 -0.01(-1.59%)
Mar 21, 2023 0.6599 0.6700 0.5501 0.6100 15,704 +0.02(+3.39%)
Mar 20, 2023 0.5800 0.6525 0.5500 0.5900 21,160 -0.01(-1.67%)
Mar 17, 2023 0.6400 0.6590 0.5949 0.6000 25,669 -0.06(-8.95%)
Mar 16, 2023 0.6600 0.6600 0.6410 0.6590 3,104 +0.02(+2.95%)
Mar 15, 2023 0.6900 0.6730 0.6400 0.6401 26,023 -0.05(-7.23%)
Mar 14, 2023 0.5820 0.6900 0.5820 0.6900 31,153 +0.09(+15.00%)
Mar 13, 2023 0.7209 0.7590 0.5625 0.6000 156,148 -0.12(-16.72%)
Mar 10, 2023 0.8138 0.8300 0.7205 0.7205 24,296 -0.14(-16.21%)
Mar 09, 2023 0.8403 0.8700 0.8038 0.8599 24,697 -0.02(-2.28%)
Mar 08, 2023 0.8800 0.8800 0.8000 0.8800 18,606 +0.04(+5.25%)
Mar 07, 2023 0.8300 0.8900 0.7200 0.8361 66,563 +0.04(+4.50%)
Mar 06, 2023 0.8100 0.8400 0.7000 0.8001 87,503 +0.04(+5.28%)
Mar 03, 2023 0.7510 0.8000 0.7510 0.7600 11,687 -0.01(-1.30%)
Mar 02, 2023 0.7193 0.8000 0.7193 0.7700 35,452 -0.00(-0.27%)
Mar 01, 2023 0.8000 0.8000 0.7011 0.7721 18,900 -0.02(-2.20%)
Feb 28, 2023 0.7800 0.7900 0.7201 0.7895 22,334 -0.00(-0.06%)
Feb 27, 2023 0.8200 0.8400 0.7276 0.7900 66,022 -0.05(-5.92%)
Feb 24, 2023 0.8000 0.8599 0.7700 0.8397 18,012 -0.00(-0.02%)
Feb 23, 2023 0.8200 0.8700 0.7800 0.8399 49,254 +0.02(+2.43%)
Feb 22, 2023 0.8805 0.8805 0.8000 0.8200 82,920 -0.05(-5.75%)
Feb 21, 2023 0.9100 0.9099 0.8500 0.8700 28,752 +0.00(+0.00%)
Feb 17, 2023 0.8998 0.9397 0.8610 0.8700 3,853 -0.03(-3.33%)
Feb 16, 2023 0.8600 0.9099 0.8600 0.9000 12,697 +0.02(+2.27%)
Feb 15, 2023 0.8800 0.8999 0.8501 0.8800 14,133 +0.00(+0.00%)
Feb 14, 2023 0.9281 0.9281 0.8500 0.8800 31,450 -0.05(-5.18%)
Feb 13, 2023 0.8701 0.9300 0.8700 0.9281 43,380 +0.07(+7.92%)
Feb 10, 2023 0.8900 0.8900 0.8300 0.8600 12,413 -0.04(-4.42%)
Feb 09, 2023 0.9725 0.9725 0.8500 0.8998 65,705 -0.04(-4.28%)
Feb 08, 2023 0.9600 0.9600 0.9349 0.9400 22,002 -0.02(-2.06%)
Feb 07, 2023 1.020 1.030 0.9103 0.9598 35,081 -0.02(-1.78%)
Feb 06, 2023 0.9500 1.030 0.9500 0.9772 44,972 +0.00(+0.23%)
Feb 03, 2023 0.9896 0.9927 0.9608 0.9750 31,221 -0.07(-6.25%)
Feb 02, 2023 0.9800 1.080 0.9517 1.040 131,733 +0.06(+6.17%)
Feb 01, 2023 1.000 1.040 0.9513 0.9796 73,098 -0.01(-1.05%)
Jan 31, 2023 0.9900 1.030 0.9600 0.9900 37,881 +0.03(+3.13%)
Jan 30, 2023 1.050 1.050 0.9600 0.9600 22,352 -0.01(-1.03%)
Jan 27, 2023 1.040 1.070 0.9500 0.9700 75,543 +0.03(+3.16%)
Jan 26, 2023 1.150 1.150 0.9214 0.9403 178,304 -0.15(-13.73%)
Jan 25, 2023 1.150 1.150 1.060 1.090 60,178 -0.03(-2.68%)
Jan 24, 2023 1.130 1.150 1.080 1.120 63,970 +0.08(+7.69%)
Jan 23, 2023 1.160 1.198 1.000 1.040 169,373 -0.07(-6.31%)
Jan 20, 2023 1.110 1.220 1.060 1.110 136,324 +0.03(+2.78%)
Jan 19, 2023 1.310 1.310 0.9851 1.080 390,562 -0.16(-12.90%)
Jan 18, 2023 1.360 1.400 1.230 1.240 77,773 -0.12(-8.82%)
Jan 17, 2023 1.500 1.590 1.310 1.360 144,303 -0.17(-11.11%)
Jan 13, 2023 1.460 1.600 1.450 1.530 75,843 +0.07(+4.79%)
Jan 12, 2023 1.430 1.500 1.363 1.460 102,313 +0.01(+0.69%)
Jan 11, 2023 1.290 1.500 1.236 1.450 113,776 +0.12(+9.02%)
Jan 10, 2023 1.600 1.600 1.210 1.330 489,693 -0.30(-18.40%)
Jan 09, 2023 1.670 1.730 1.560 1.630 181,418 -0.10(-5.78%)
Jan 06, 2023 1.760 1.859 1.654 1.730 137,171 -0.11(-5.98%)
Jan 05, 2023 2.130 2.150 1.560 1.840 530,623 -0.22(-10.68%)
Jan 04, 2023 2.220 2.270 2.000 2.060 273,070 -0.16(-7.21%)
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.