Skip to main content

Shineco, Inc. - Common Stock (NQ:SISI)

0.1927 -0.0205 (-9.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 0.2172 0.2172 0.1855 0.1927 2,507,823 -0.02(-9.62%)
Jun 27, 2025 0.2200 0.2200 0.1930 0.2132 33,796,984 -0.00(-1.30%)
Jun 26, 2025 0.1949 0.2300 0.1936 0.2160 2,461,212 +0.01(+3.85%)
Jun 25, 2025 0.2000 0.2099 0.1876 0.2080 1,497,946 +0.01(+7.77%)
Jun 24, 2025 0.2200 0.2331 0.1800 0.1930 3,136,023 -0.03(-13.45%)
Jun 23, 2025 0.2900 0.2898 0.2108 0.2230 5,311,601 -0.10(-30.31%)
Jun 20, 2025 0.3233 0.3305 0.3100 0.3200 455,632 -0.02(-5.60%)
Jun 18, 2025 0.3398 0.3398 0.3187 0.3390 383,244 +0.02(+5.94%)
Jun 17, 2025 0.3211 0.3293 0.3136 0.3200 502,798 -0.01(-2.82%)
Jun 16, 2025 0.3100 0.3310 0.3000 0.3293 557,610 -0.00(-0.18%)
Jun 13, 2025 0.3050 0.3372 0.3001 0.3299 1,042,121 +0.01(+3.84%)
Jun 12, 2025 0.4277 0.4300 0.3010 0.3177 5,434,930 -0.14(-30.18%)
Jun 11, 2025 0.4700 0.4999 0.4329 0.4550 2,899,971 +0.01(+3.29%)
Jun 10, 2025 0.4555 0.4900 0.4350 0.4405 412,559 -0.04(-8.42%)
Jun 09, 2025 0.4161 0.4950 0.4136 0.4810 1,316,214 +0.05(+12.12%)
Jun 06, 2025 0.4042 0.4350 0.3925 0.4290 1,026,079 +0.01(+3.22%)
Jun 05, 2025 0.4145 0.4309 0.3909 0.4156 867,507 -0.02(-4.77%)
Jun 04, 2025 0.4094 0.4364 0.4010 0.4364 2,095,328 -0.03(-6.17%)
Jun 03, 2025 0.4952 0.5149 0.4442 0.4651 25,958,392 +0.03(+7.96%)
Jun 02, 2025 0.4218 0.4578 0.4200 0.4308 16,349,749 -0.02(-4.27%)
May 30, 2025 0.4300 0.5357 0.4200 0.4500 4,787,570 -0.25(-35.99%)
May 29, 2025 0.7679 0.7679 0.6606 0.7030 1,300,242 -0.04(-5.00%)
May 28, 2025 0.7183 0.7600 0.7181 0.7400 63,393 -0.00(-0.13%)
May 27, 2025 0.7050 0.7410 0.7050 0.7410 67,493 +0.04(+5.09%)
May 23, 2025 0.6900 0.7229 0.6850 0.7051 44,929 +0.01(+1.95%)
May 22, 2025 0.7502 0.7800 0.6720 0.6916 532,619 -0.05(-6.54%)
May 21, 2025 0.7500 0.7911 0.7200 0.7400 104,801 -0.02(-2.64%)
May 20, 2025 0.7500 0.8800 0.7500 0.7601 136,856 +0.01(+1.35%)
May 19, 2025 0.7640 0.8817 0.7137 0.7500 293,910 -0.02(-2.51%)
May 16, 2025 0.7121 0.8300 0.7101 0.7693 116,482 +0.03(+3.96%)
May 15, 2025 0.6800 0.7700 0.6605 0.7400 203,621 +0.06(+8.82%)
May 14, 2025 0.7100 0.7200 0.6800 0.6800 143,337 -0.02(-2.86%)
May 13, 2025 0.6933 0.7900 0.6921 0.7000 451,079 -0.02(-2.78%)
May 12, 2025 0.6989 0.7589 0.6501 0.7200 1,044,872 -0.13(-14.93%)
May 09, 2025 0.5900 0.9100 0.5637 0.8464 9,137,376 +0.05(+6.22%)
May 08, 2025 0.7700 0.8650 0.7600 0.7968 58,476 +0.01(+0.86%)
May 07, 2025 0.8650 0.8800 0.7900 0.7900 17,048 -0.05(-6.51%)
May 06, 2025 0.8990 0.9000 0.8299 0.8450 27,510 -0.01(-0.62%)
May 05, 2025 0.8501 0.8970 0.8500 0.8503 14,568 -0.02(-2.26%)
May 02, 2025 0.8500 0.9000 0.8500 0.8700 16,137 -0.03(-3.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.