Skip to main content

Shineco Inc (NQ: SISI )

0.6613 -0.0397 (-5.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.6174 0.6200 0.5602 0.5810 16,620 -0.01(-1.19%)
Apr 27, 2023 0.5891 0.5891 0.5599 0.5880 7,559 +0.03(+4.81%)
Apr 26, 2023 0.5999 0.6000 0.5610 0.5610 8,347 -0.02(-4.09%)
Apr 25, 2023 0.5950 0.6300 0.5603 0.5849 10,062 -0.01(-1.73%)
Apr 24, 2023 0.6239 0.6239 0.5920 0.5952 3,717 -0.00(-0.80%)
Apr 21, 2023 0.6098 0.6149 0.5802 0.6000 2,622 +0.02(+3.45%)
Apr 20, 2023 0.6300 0.6400 0.5800 0.5800 53,217 -0.02(-3.33%)
Apr 19, 2023 0.6200 0.6700 0.5900 0.6000 53,339 -0.00(-0.55%)
Apr 18, 2023 0.5739 0.6100 0.5604 0.6033 44,478 +0.01(+1.98%)
Apr 17, 2023 0.6199 0.6200 0.5750 0.5916 85,271 +0.00(+0.25%)
Apr 14, 2023 0.6825 0.6900 0.5800 0.5901 35,356 -0.06(-9.22%)
Apr 13, 2023 0.6500 0.6500 0.6100 0.6500 2,845 +0.05(+8.32%)
Apr 12, 2023 0.6700 0.6700 0.5973 0.6001 25,670 -0.05(-7.82%)
Apr 11, 2023 0.6011 0.6510 0.6010 0.6510 5,880 +0.05(+8.48%)
Apr 10, 2023 0.5811 0.6002 0.5811 0.6001 8,150 -0.00(-0.40%)
Apr 06, 2023 0.6419 0.6600 0.5801 0.6025 28,823 +0.00(+0.40%)
Apr 05, 2023 0.6300 0.7300 0.6000 0.6001 128,486 +0.00(+0.02%)
Apr 04, 2023 0.6000 0.6299 0.6000 0.6000 8,336 -0.01(-1.59%)
Apr 03, 2023 0.6400 0.6363 0.6000 0.6097 16,223 -0.01(-1.66%)
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%)
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.