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

Shineco Inc (NQ: SISI )

0.7200 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 18, 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 (%)
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%)
May 02, 2022 2.360 2.455 2.214 2.455 4,317 +0.04(+1.45%)
Apr 29, 2022 2.550 2.576 2.230 2.420 7,304 -0.14(-5.47%)
Apr 28, 2022 2.610 2.750 2.430 2.560 28,001 +0.01(+0.39%)
Apr 27, 2022 2.570 2.580 2.330 2.550 34,463 +0.13(+5.37%)
Apr 26, 2022 2.190 2.540 2.050 2.420 38,110 +0.19(+8.52%)
Apr 25, 2022 2.100 2.490 2.013 2.230 37,602 +0.16(+7.73%)
Apr 22, 2022 2.070 2.156 2.000 2.070 11,934 +0.03(+1.47%)
Apr 21, 2022 1.930 2.250 1.910 2.040 37,074 +0.03(+1.49%)
Apr 20, 2022 1.940 2.110 1.890 2.010 28,307 +0.05(+2.55%)
Apr 19, 2022 1.850 1.990 1.750 1.960 6,882 +0.06(+3.16%)
Apr 18, 2022 1.860 1.900 1.750 1.900 13,971 +0.09(+4.97%)
Apr 14, 2022 2.030 2.220 1.700 1.810 132,426 -0.39(-17.73%)
Apr 13, 2022 2.240 2.330 2.060 2.200 171,913 -0.09(-3.93%)
Apr 12, 2022 2.270 2.360 2.200 2.290 173,086 -0.01(-0.43%)
Apr 11, 2022 2.370 2.370 2.235 2.300 157,716 -0.04(-1.71%)
Apr 08, 2022 2.430 2.430 2.243 2.340 84,769 -0.01(-0.43%)
Apr 07, 2022 2.600 2.625 2.311 2.350 54,527 -0.19(-7.48%)
Apr 06, 2022 2.630 2.720 2.510 2.540 101,164 +0.02(+0.79%)
Apr 05, 2022 2.920 2.950 2.500 2.520 75,997 -0.22(-8.03%)
Apr 04, 2022 2.570 2.854 2.565 2.740 7,827 +0.11(+4.18%)
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.