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 (%)
Feb 28, 2022 3.230 3.640 3.200 3.620 15,039 +0.13(+3.72%)
Feb 25, 2022 3.220 3.550 3.200 3.490 4,015 -0.07(-1.97%)
Feb 24, 2022 3.220 3.680 3.220 3.560 9,077 +0.16(+4.71%)
Feb 23, 2022 3.760 3.760 3.250 3.400 26,051 -0.10(-2.86%)
Feb 22, 2022 3.980 3.980 3.400 3.500 22,412 -0.32(-8.38%)
Feb 18, 2022 3.820 0 +0.22(+6.11%)
Feb 17, 2022 4.050 4.058 3.600 3.600 13,927 -0.33(-8.40%)
Feb 16, 2022 3.714 4.410 3.550 3.930 51,121 -0.16(-3.91%)
Feb 15, 2022 3.960 4.100 3.660 4.090 6,689 +0.19(+4.81%)
Feb 14, 2022 3.800 3.990 3.800 3.902 6,309 -0.03(-0.70%)
Feb 11, 2022 3.740 4.100 3.740 3.930 22,791 +0.22(+5.93%)
Feb 10, 2022 3.850 3.980 3.650 3.710 21,904 -0.29(-7.25%)
Feb 09, 2022 3.900 4.000 3.650 4.000 8,253 +0.13(+3.36%)
Feb 08, 2022 3.560 3.900 3.560 3.870 8,870 +0.03(+0.78%)
Feb 07, 2022 3.730 3.860 3.700 3.840 10,815 +0.01(+0.26%)
Feb 04, 2022 3.920 3.940 3.800 3.830 13,506 -0.27(-6.59%)
Feb 03, 2022 4.180 4.100 57,934 -0.09(-2.15%)
Feb 02, 2022 3.920 4.400 3.790 4.190 138,312 +0.53(+14.48%)
Feb 01, 2022 3.670 3.700 3.560 3.660 8,730 +0.19(+5.48%)
Jan 31, 2022 3.460 3.700 3.410 3.470 18,306 +0.09(+2.66%)
Jan 28, 2022 3.290 3.520 3.200 3.380 35,116 +0.00(+0.00%)
Jan 27, 2022 3.520 3.670 3.300 3.380 20,544 -0.14(-3.98%)
Jan 26, 2022 3.310 3.690 3.310 3.520 42,511 +0.24(+7.32%)
Jan 25, 2022 3.150 3.490 2.810 3.280 32,716 +0.03(+0.92%)
Jan 24, 2022 3.130 3.700 3.000 3.250 191,749 +0.12(+3.83%)
Jan 21, 2022 3.440 3.456 3.050 3.130 50,758 -0.30(-8.75%)
Jan 20, 2022 3.820 3.870 3.410 3.430 46,394 -0.09(-2.56%)
Jan 19, 2022 3.660 3.790 3.440 3.520 48,926 -0.05(-1.40%)
Jan 18, 2022 3.600 4.090 3.345 3.570 105,880 -0.06(-1.65%)
Jan 14, 2022 3.630 0 +0.01(+0.28%)
Jan 13, 2022 4.160 4.440 3.457 3.620 194,098 -0.62(-14.62%)
Jan 12, 2022 4.380 4.390 3.860 4.240 78,390 -0.26(-5.78%)
Jan 11, 2022 4.160 4.500 4.040 4.500 35,587 +0.26(+6.13%)
Jan 10, 2022 4.380 4.380 3.800 4.240 64,111 -0.20(-4.50%)
Jan 07, 2022 4.630 4.890 4.240 4.440 42,896 -0.11(-2.42%)
Jan 06, 2022 5.230 5.230 4.240 4.550 121,362 -0.72(-13.66%)
Jan 05, 2022 5.440 5.440 4.980 5.270 25,379 -0.17(-3.13%)
Jan 04, 2022 5.490 5.490 4.700 5.440 77,226 -0.09(-1.63%)
Jan 03, 2022 6.580 6.580 5.040 5.530 95,143 -1.11(-16.72%)
Dec 31, 2021 6.560 6.970 6.350 6.640 29,155 -0.04(-0.60%)
Dec 30, 2021 6.460 6.960 6.355 6.680 26,435 -0.04(-0.60%)
Dec 29, 2021 6.900 6.930 6.340 6.720 41,788 -0.13(-1.90%)
Dec 28, 2021 6.980 7.050 6.670 6.850 22,257 -0.22(-3.11%)
Dec 27, 2021 6.860 7.080 6.660 7.070 27,939 -0.01(-0.14%)
Dec 23, 2021 6.990 7.100 6.840 7.080 39,037 +0.02(+0.28%)
Dec 22, 2021 6.980 7.100 6.560 7.060 34,872 +0.07(+1.00%)
Dec 21, 2021 7.000 7.090 6.810 6.990 22,313 -0.01(-0.14%)
Dec 20, 2021 6.700 7.000 6.400 7.000 35,832 +0.30(+4.48%)
Dec 17, 2021 6.620 6.900 6.240 6.700 23,404 +0.13(+1.98%)
Dec 16, 2021 7.200 7.200 5.470 6.570 67,824 -0.63(-8.75%)
Dec 15, 2021 7.080 7.480 6.580 7.200 24,092 +0.07(+0.98%)
Dec 14, 2021 7.740 7.740 6.850 7.130 17,694 -0.17(-2.33%)
Dec 13, 2021 7.040 7.390 6.850 7.300 37,234 +0.07(+0.97%)
Dec 10, 2021 7.660 7.660 6.800 7.230 24,286 -0.26(-3.47%)
Dec 09, 2021 7.650 7.769 7.170 7.490 31,789 -0.38(-4.83%)
Dec 08, 2021 7.950 8.270 7.620 7.870 20,076 -0.03(-0.38%)
Dec 07, 2021 9.240 9.240 7.573 7.900 25,114 -0.85(-9.71%)
Dec 06, 2021 8.840 8.900 8.110 8.750 41,555 -0.35(-3.85%)
Dec 03, 2021 9.150 9.300 8.290 9.100 58,333 -0.05(-0.55%)
Dec 02, 2021 8.950 9.300 8.790 9.150 16,378 +0.27(+3.04%)
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.