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

Shineco Inc (NQ: SISI )

0.3528 -0.0319 (-8.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 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 (%)
Jan 31, 2023 9.900 10.30 9.600 9.900 3,788 +0.30(+3.13%)
Jan 30, 2023 10.50 10.50 9.600 9.600 2,235 -0.10(-1.03%)
Jan 27, 2023 10.40 10.70 9.500 9.700 7,554 +0.30(+3.16%)
Jan 26, 2023 11.50 11.50 9.214 9.403 17,830 -1.50(-13.73%)
Jan 25, 2023 11.50 11.50 10.60 10.90 6,017 -0.30(-2.68%)
Jan 24, 2023 11.30 11.50 10.80 11.20 6,397 +0.80(+7.69%)
Jan 23, 2023 11.60 11.98 10.00 10.40 16,937 -0.70(-6.31%)
Jan 20, 2023 11.10 12.20 10.60 11.10 13,632 +0.30(+2.78%)
Jan 19, 2023 13.10 13.10 9.851 10.80 39,056 -1.60(-12.90%)
Jan 18, 2023 13.60 14.00 12.30 12.40 7,777 -1.20(-8.82%)
Jan 17, 2023 15.00 15.90 13.10 13.60 14,430 -1.70(-11.11%)
Jan 13, 2023 14.60 16.00 14.50 15.30 7,584 +0.70(+4.79%)
Jan 12, 2023 14.30 15.00 13.63 14.60 10,231 +0.10(+0.69%)
Jan 11, 2023 12.90 15.00 12.36 14.50 11,377 +1.20(+9.02%)
Jan 10, 2023 16.00 16.00 12.10 13.30 48,969 -3.00(-18.40%)
Jan 09, 2023 16.70 17.30 15.60 16.30 18,141 -1.00(-5.78%)
Jan 06, 2023 17.60 18.59 16.54 17.30 13,717 -1.10(-5.98%)
Jan 05, 2023 21.30 21.50 15.60 18.40 53,062 -2.20(-10.68%)
Jan 04, 2023 22.20 22.70 20.00 20.60 27,307 -1.60(-7.21%)
Jan 03, 2023 23.70 23.70 20.70 22.20 16,428 -1.60(-6.72%)
Dec 30, 2022 20.60 24.00 18.00 23.80 58,926 +1.40(+6.25%)
Dec 29, 2022 20.20 23.70 16.10 22.40 85,734 +1.50(+7.18%)
Dec 28, 2022 32.30 33.20 18.60 20.90 129,704 -12.00(-36.47%)
Dec 27, 2022 34.00 34.90 30.20 32.90 27,075 -2.10(-6.00%)
Dec 23, 2022 28.44 35.00 28.44 35.00 25,212 +5.40(+18.24%)
Dec 22, 2022 27.70 29.60 25.00 29.60 20,226 +0.80(+2.78%)
Dec 21, 2022 28.50 29.40 27.20 28.80 7,516 -1.00(-3.36%)
Dec 20, 2022 27.10 31.20 26.80 29.80 34,687 +0.90(+3.11%)
Dec 19, 2022 28.00 29.80 25.60 28.90 18,204 -0.40(-1.37%)
Dec 16, 2022 26.50 29.90 25.00 29.30 49,974 +0.00(+0.00%)
Dec 15, 2022 27.20 29.70 23.40 29.30 115,360 +1.20(+4.27%)
Dec 14, 2022 19.80 28.10 19.40 28.10 233,609 +8.70(+44.85%)
Dec 13, 2022 14.40 19.90 13.70 19.40 233,296 +6.40(+49.23%)
Dec 12, 2022 11.70 13.00 11.30 13.00 21,143 +1.80(+16.07%)
Dec 09, 2022 10.50 11.50 10.40 11.20 17,273 +0.70(+6.67%)
Dec 08, 2022 10.10 10.68 10.10 10.50 13,202 +0.40(+3.96%)
Dec 07, 2022 9.550 10.50 9.300 10.10 32,178 +1.20(+13.48%)
Dec 06, 2022 8.100 9.300 7.900 8.900 17,047 +0.60(+7.23%)
Dec 05, 2022 7.900 8.750 7.660 8.300 23,575 +0.85(+11.33%)
Dec 02, 2022 7.788 7.837 7.000 7.455 967 -0.33(-4.29%)
Dec 01, 2022 7.482 7.789 7.400 7.789 857 +0.34(+4.55%)
Nov 30, 2022 7.630 8.295 7.450 7.450 2,923 -0.85(-10.23%)
Nov 29, 2022 7.630 8.783 7.630 8.299 362 +0.10(+1.22%)
Nov 28, 2022 8.610 8.610 7.331 8.199 10,054 -0.35(-4.12%)
Nov 25, 2022 8.611 8.611 8.551 8.551 56 -0.17(-1.94%)
Nov 23, 2022 8.720 9.000 8.630 8.720 1,240 +0.17(+2.01%)
Nov 22, 2022 8.600 8.600 8.300 8.548 2,659 +0.57(+7.20%)
Nov 21, 2022 9.172 9.172 7.960 7.974 1,444 -0.76(-8.72%)
Nov 18, 2022 9.400 9.400 8.374 8.736 3,363 +0.14(+1.58%)
Nov 17, 2022 8.800 9.400 8.000 8.600 2,040 -0.40(-4.44%)
Nov 16, 2022 9.240 9.240 8.850 9.000 293 +0.20(+2.27%)
Nov 15, 2022 8.800 9.560 8.625 8.800 2,208 -0.18(-1.97%)
Nov 14, 2022 8.900 9.682 8.900 8.977 1,526 -0.02(-0.26%)
Nov 11, 2022 9.100 9.700 8.501 9.000 1,176 +0.05(+0.56%)
Nov 10, 2022 9.700 9.800 8.622 8.950 466 -0.85(-8.67%)
Nov 09, 2022 9.990 9.990 8.601 9.800 1,424 +0.80(+8.88%)
Nov 08, 2022 9.629 9.817 9.000 9.001 3,274 +0.00(+0.01%)
Nov 07, 2022 9.100 10.20 9.000 9.000 1,730 -0.32(-3.43%)
Nov 04, 2022 9.300 9.547 9.000 9.320 1,407 +0.02(+0.23%)
Nov 03, 2022 9.111 10.00 9.111 9.299 256 +0.16(+1.76%)
Nov 02, 2022 9.900 10.30 9.130 9.138 1,900 -0.86(-8.62%)
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.