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

Shineco Inc (NQ: SISI )

0.7673 +0.0121 (+1.60%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 24, 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 (%)
Sep 29, 2023 0.1417 0.1420 0.1212 0.1299 723,256 -0.01(-3.78%)
Sep 28, 2023 0.1373 0.1550 0.1312 0.1350 676,024 +0.00(+1.50%)
Sep 27, 2023 0.1365 0.1398 0.1305 0.1330 722,320 -0.01(-5.47%)
Sep 26, 2023 0.1400 0.1440 0.1330 0.1407 684,399 -0.00(-2.29%)
Sep 25, 2023 0.1500 0.1499 0.1311 0.1440 1,140,599 -0.02(-9.83%)
Sep 22, 2023 0.1329 0.1650 0.1320 0.1597 5,290,172 +0.02(+16.57%)
Sep 21, 2023 0.1300 0.1425 0.1255 0.1370 1,048,448 +0.01(+5.14%)
Sep 20, 2023 0.1350 0.1460 0.1290 0.1303 643,314 -0.01(-5.58%)
Sep 19, 2023 0.1344 0.1450 0.1244 0.1380 2,139,255 +0.01(+7.56%)
Sep 18, 2023 0.1400 0.1487 0.1270 0.1283 757,298 -0.01(-7.36%)
Sep 15, 2023 0.1280 0.1471 0.1246 0.1385 2,522,763 +0.01(+10.98%)
Sep 14, 2023 0.1347 0.1347 0.1230 0.1248 344,036 -0.01(-6.17%)
Sep 13, 2023 0.1262 0.1347 0.1208 0.1330 1,571,900 +0.01(+8.93%)
Sep 12, 2023 0.1211 0.1304 0.1211 0.1221 475,166 -0.00(-2.79%)
Sep 11, 2023 0.1300 0.1310 0.1202 0.1256 704,237 -0.01(-4.56%)
Sep 08, 2023 0.1190 0.1340 0.1153 0.1316 1,390,745 +0.01(+6.13%)
Sep 07, 2023 0.1300 0.1300 0.1094 0.1240 10,340,688 +0.00(+0.81%)
Sep 06, 2023 0.1270 0.1320 0.1220 0.1230 1,061,301 -0.01(-5.38%)
Sep 05, 2023 0.1370 0.1370 0.1300 0.1300 570,268 -0.01(-7.01%)
Sep 01, 2023 0.1340 0.1405 0.1340 0.1398 668,387 +0.00(+3.56%)
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%)
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.