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

Shineco Inc (NQ: SISI )

0.7568 +0.0015 (+0.20%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 9, 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 (%)
Jul 29, 2022 0.8760 0.8862 0.8000 0.8200 38,293 -0.03(-3.77%)
Jul 28, 2022 0.9452 0.9920 0.8520 0.8521 72,711 -0.10(-10.31%)
Jul 27, 2022 0.9900 1.028 0.9100 0.9500 42,661 -0.00(-0.03%)
Jul 26, 2022 1.010 1.040 0.9380 0.9503 96,140 -0.10(-9.50%)
Jul 25, 2022 1.010 1.070 0.9500 1.050 270,703 +0.05(+5.01%)
Jul 22, 2022 1.050 1.080 1.000 1.000 98,139 -0.02(-1.96%)
Jul 21, 2022 1.100 1.100 1.020 1.020 42,666 -0.03(-2.86%)
Jul 20, 2022 1.150 1.150 1.040 1.050 102,148 -0.08(-7.08%)
Jul 19, 2022 1.130 1.189 1.100 1.130 194,973 -0.05(-4.24%)
Jul 18, 2022 1.440 1.440 1.100 1.180 265,959 -0.23(-16.31%)
Jul 15, 2022 1.270 1.410 1.160 1.410 1,155,183 +0.17(+13.71%)
Jul 14, 2022 1.390 1.390 1.140 1.240 13,790,084 +0.26(+25.90%)
Jul 13, 2022 1.220 1.248 0.9800 0.9849 16,649 -0.30(-23.05%)
Jul 12, 2022 1.350 1.400 1.260 1.280 29,326 -0.12(-8.57%)
Jul 11, 2022 1.430 1.430 1.350 1.400 6,716 +0.00(+0.00%)
Jul 08, 2022 1.430 1.430 1.350 1.400 15,672 +0.01(+0.72%)
Jul 07, 2022 1.370 1.430 1.350 1.390 87,873 +0.12(+9.46%)
Jul 06, 2022 1.280 1.280 1.220 1.270 11,397 -0.01(-0.79%)
Jul 05, 2022 1.210 1.350 1.210 1.280 17,907 -0.00(-0.30%)
Jul 01, 2022 1.325 1.400 1.270 1.284 3,961 -0.02(-1.24%)
Jun 30, 2022 1.270 1.392 1.270 1.300 6,807 -0.05(-3.70%)
Jun 29, 2022 1.350 1.350 1.350 1.350 475 -0.03(-2.45%)
Jun 28, 2022 1.360 1.400 1.340 1.384 7,861 +0.04(+3.28%)
Jun 27, 2022 1.320 1.360 1.300 1.340 17,508 +0.05(+3.88%)
Jun 24, 2022 1.210 1.360 1.210 1.290 22,776 -0.06(-4.44%)
Jun 23, 2022 1.170 1.350 1.170 1.350 23,916 +0.06(+4.65%)
Jun 22, 2022 1.280 1.300 1.240 1.290 11,885 +0.05(+4.03%)
Jun 21, 2022 0.9500 1.300 0.9500 1.240 6,981 +0.19(+17.54%)
Jun 17, 2022 1.200 1.200 1.030 1.055 2,914 -0.02(-1.40%)
Jun 16, 2022 1.100 1.327 0.9748 1.070 47,963 -0.04(-3.60%)
Jun 15, 2022 1.060 1.149 1.030 1.110 5,351 +0.10(+9.90%)
Jun 14, 2022 0.9400 1.090 0.9400 1.010 5,092 +0.05(+5.21%)
Jun 13, 2022 1.210 1.242 0.9044 0.9600 49,168 -0.38(-28.36%)
Jun 10, 2022 1.350 1.350 1.340 1.340 1,092 -0.01(-0.96%)
Jun 09, 2022 1.500 1.500 1.280 1.353 12,284 -0.16(-10.40%)
Jun 08, 2022 1.450 1.580 1.450 1.510 9,434 -0.10(-6.21%)
Jun 07, 2022 1.440 1.610 1.440 1.610 7,425 +0.09(+5.92%)
Jun 06, 2022 1.550 1.580 1.490 1.520 4,876 -0.03(-1.94%)
Jun 03, 2022 1.610 1.610 1.530 1.550 16,377 -0.10(-6.06%)
Jun 02, 2022 1.680 1.680 1.630 1.650 1,235 -0.03(-1.79%)
Jun 01, 2022 1.710 1.724 1.610 1.680 4,574 -0.07(-4.00%)
May 31, 2022 1.740 1.870 1.640 1.750 14,278 +0.01(+0.57%)
May 27, 2022 1.680 1.747 1.610 1.740 16,847 +0.11(+6.75%)
May 26, 2022 1.650 1.660 1.610 1.630 14,093 -0.03(-1.81%)
May 25, 2022 1.700 1.700 1.660 1.660 1,113 +0.01(+0.61%)
May 24, 2022 1.840 1.860 1.610 1.650 68,222 -0.20(-10.68%)
May 23, 2022 1.853 1.900 1.820 1.847 26,068 +0.03(+1.50%)
May 20, 2022 1.830 1.893 1.820 1.820 1,036 -0.04(-2.15%)
May 19, 2022 1.800 1.869 1.800 1.860 2,534 +0.05(+2.76%)
May 18, 2022 1.900 1.920 1.810 1.810 6,804 -0.07(-3.72%)
May 17, 2022 1.950 1.954 1.840 1.880 10,901 -0.04(-2.08%)
May 16, 2022 1.810 1.970 1.810 1.920 4,889 +0.02(+1.16%)
May 13, 2022 1.810 1.898 1.810 1.898 3,203 +0.09(+4.86%)
May 12, 2022 1.890 1.975 1.800 1.810 5,212 -0.09(-4.74%)
May 11, 2022 1.830 1.900 1.760 1.900 12,964 +0.05(+2.70%)
May 10, 2022 1.920 1.940 1.850 1.850 12,021 -0.16(-7.96%)
May 09, 2022 1.910 2.010 1.900 2.010 3,501 -0.05(-2.43%)
May 06, 2022 1.990 2.090 1.850 2.060 12,213 +0.01(+0.49%)
May 05, 2022 1.800 2.050 1.800 2.050 31,487 +0.25(+13.89%)
May 04, 2022 2.170 2.480 1.760 1.800 31,309 -0.58(-24.37%)
May 03, 2022 2.050 2.563 2.050 2.380 4,573 -0.08(-3.05%)
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.