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

Shineco Inc (NQ: SISI )

0.8100 +0.0100 (+1.25%)
Streaming Delayed Price Updated: 1:54 PM EDT, Apr 26, 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 (%)
Aug 31, 2023 0.1400 0.1448 0.1335 0.1350 1,403,733 -0.01(-4.86%)
Aug 30, 2023 0.1435 0.1468 0.1326 0.1419 2,591,487 -0.01(-6.64%)
Aug 29, 2023 0.2000 0.2010 0.1420 0.1520 32,425,962 +0.01(+6.37%)
Aug 28, 2023 0.1380 0.1534 0.1363 0.1429 727,780 -0.01(-4.09%)
Aug 25, 2023 0.1528 0.1626 0.1399 0.1490 1,181,867 -0.02(-10.83%)
Aug 24, 2023 0.1800 0.1907 0.1562 0.1671 1,683,151 -0.02(-12.05%)
Aug 23, 2023 0.2052 0.2197 0.1805 0.1900 5,576,126 +0.01(+3.09%)
Aug 22, 2023 0.1900 0.2050 0.1720 0.1843 2,980,239 -0.00(-1.86%)
Aug 21, 2023 0.2030 0.2880 0.1751 0.1878 9,458,553 +0.00(+2.62%)
Aug 18, 2023 0.1851 0.1959 0.1827 0.1830 154,923 -0.00(-1.35%)
Aug 17, 2023 0.1909 0.1909 0.1826 0.1855 53,280 +0.00(+1.48%)
Aug 16, 2023 0.2010 0.2028 0.1770 0.1828 388,570 -0.01(-3.79%)
Aug 15, 2023 0.2100 0.2150 0.1825 0.1900 289,802 -0.03(-12.24%)
Aug 14, 2023 0.2100 0.2350 0.2009 0.2165 279,964 +0.01(+5.61%)
Aug 11, 2023 0.2000 0.2300 0.2000 0.2050 424,272 +0.00(+2.50%)
Aug 10, 2023 0.2055 0.2091 0.1990 0.2000 113,048 -0.01(-4.31%)
Aug 09, 2023 0.2180 0.2180 0.1925 0.2090 391,750 +0.00(+0.00%)
Aug 08, 2023 0.2331 0.2600 0.2012 0.2090 763,126 -0.03(-12.88%)
Aug 07, 2023 0.2607 0.2607 0.2302 0.2399 597,736 +0.01(+4.17%)
Aug 04, 2023 0.2160 0.2600 0.2128 0.2303 1,339,099 +0.02(+7.32%)
Aug 03, 2023 0.2200 0.2400 0.2130 0.2146 264,456 -0.00(-2.01%)
Aug 02, 2023 0.2264 0.2349 0.2101 0.2190 260,462 -0.01(-6.17%)
Aug 01, 2023 0.2300 0.2600 0.2111 0.2334 724,142 +0.00(+1.13%)
Jul 31, 2023 0.2350 0.2399 0.2146 0.2308 91,675 +0.00(+0.13%)
Jul 28, 2023 0.2401 0.2401 0.2136 0.2305 148,538 -0.00(-0.09%)
Jul 27, 2023 0.2500 0.2470 0.2300 0.2307 133,920 -0.01(-5.45%)
Jul 26, 2023 0.2230 0.2441 0.2161 0.2440 287,898 +0.01(+4.27%)
Jul 25, 2023 0.2345 0.2409 0.2231 0.2340 205,925 +0.01(+4.79%)
Jul 24, 2023 0.2700 0.2720 0.2202 0.2233 546,985 -0.04(-15.83%)
Jul 21, 2023 0.2626 0.2750 0.2550 0.2653 215,538 +0.00(+0.11%)
Jul 20, 2023 0.2852 0.2852 0.2600 0.2650 159,121 -0.00(-0.34%)
Jul 19, 2023 0.2675 0.2849 0.2650 0.2659 167,361 +0.00(+1.84%)
Jul 18, 2023 0.2609 0.2700 0.2550 0.2611 221,287 -0.01(-2.94%)
Jul 17, 2023 0.2772 0.2779 0.2510 0.2690 443,397 -0.01(-3.93%)
Jul 14, 2023 0.3050 0.3150 0.2751 0.2800 513,705 -0.03(-8.50%)
Jul 13, 2023 0.2998 0.3300 0.2800 0.3060 1,208,038 +0.01(+2.00%)
Jul 12, 2023 0.3000 0.3200 0.2600 0.3000 1,344,658 -0.01(-4.70%)
Jul 11, 2023 0.3479 0.3500 0.3100 0.3148 1,942,863 -0.03(-8.03%)
Jul 10, 2023 0.4100 0.6928 0.3410 0.3423 25,405,878 +0.02(+6.97%)
Jul 07, 2023 0.3250 0.3299 0.3200 0.3200 42,411 +0.02(+4.92%)
Jul 06, 2023 0.3219 0.3299 0.3000 0.3050 125,882 -0.01(-4.09%)
Jul 05, 2023 0.3320 0.3599 0.3050 0.3180 188,506 -0.01(-2.21%)
Jul 03, 2023 0.3599 0.3762 0.3150 0.3252 200,910 -0.01(-4.35%)
Jun 30, 2023 0.3400 0.3800 0.3200 0.3400 126,446 -0.01(-2.94%)
Jun 29, 2023 0.3971 0.3971 0.3111 0.3503 898,396 -0.04(-10.93%)
Jun 28, 2023 0.4001 0.4001 0.3600 0.3933 94,021 +0.00(+0.33%)
Jun 27, 2023 0.4210 0.4210 0.3850 0.3920 14,346 -0.01(-2.24%)
Jun 26, 2023 0.4190 0.4367 0.3900 0.4010 15,842 +0.00(+0.25%)
Jun 23, 2023 0.4050 0.4369 0.3621 0.4000 100,584 +0.00(+0.76%)
Jun 22, 2023 0.4675 0.4798 0.3960 0.3970 47,189 -0.03(-5.95%)
Jun 21, 2023 0.4556 0.4600 0.4001 0.4221 44,971 -0.03(-5.61%)
Jun 20, 2023 0.4300 0.4472 0.4100 0.4472 9,774 +0.02(+4.00%)
Jun 16, 2023 0.4323 0.4750 0.4167 0.4300 66,276 -0.02(-3.57%)
Jun 15, 2023 0.4196 0.4499 0.4166 0.4459 29,268 +0.04(+10.04%)
Jun 14, 2023 0.4493 0.4493 0.4051 0.4052 53,897 -0.03(-7.93%)
Jun 13, 2023 0.4600 0.4600 0.3999 0.4401 54,328 -0.02(-5.25%)
Jun 12, 2023 0.4620 0.4750 0.4610 0.4645 6,893 +0.00(+0.98%)
Jun 09, 2023 0.4600 0.4900 0.4111 0.4600 12,360 -0.01(-2.13%)
Jun 08, 2023 0.5000 0.5012 0.4700 0.4700 45,954 -0.05(-9.62%)
Jun 07, 2023 0.5355 0.5355 0.5001 0.5200 4,400 +0.01(+1.96%)
Jun 06, 2023 0.4850 0.5400 0.4513 0.5100 39,313 +0.01(+2.00%)
Jun 05, 2023 0.5200 0.5202 0.5000 0.5000 132,599 +0.02(+4.08%)
Jun 02, 2023 0.5152 0.5618 0.4804 0.4804 163,274 -0.04(-7.62%)
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.