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 (%)
Mar 28, 2024 0.6900 0.7099 0.6613 0.6613 106,526 -0.04(-5.66%)
Mar 27, 2024 0.7200 0.7400 0.7000 0.7010 34,700 -0.02(-2.65%)
Mar 26, 2024 0.7206 0.7598 0.7100 0.7201 35,117 -0.02(-2.19%)
Mar 25, 2024 0.7545 0.7746 0.7350 0.7362 27,282 +0.01(+0.85%)
Mar 22, 2024 0.8000 0.8100 0.7270 0.7300 58,139 -0.08(-9.34%)
Mar 21, 2024 0.8101 0.8247 0.7702 0.8052 198,872 -0.03(-3.14%)
Mar 20, 2024 0.9000 0.9000 0.8200 0.8313 35,737 -0.03(-3.34%)
Mar 19, 2024 0.9000 0.9040 0.8280 0.8600 59,707 -0.04(-4.87%)
Mar 18, 2024 0.8900 0.9699 0.8900 0.9040 7,608 -0.02(-2.16%)
Mar 15, 2024 0.8349 0.9299 0.8305 0.9240 38,184 +0.07(+7.68%)
Mar 14, 2024 1.060 1.090 0.8100 0.8581 211,624 -0.17(-16.69%)
Mar 13, 2024 1.060 1.100 1.010 1.030 213,585 -0.09(-8.04%)
Mar 12, 2024 1.160 1.180 1.100 1.120 254,166 -0.04(-3.45%)
Mar 11, 2024 1.170 1.200 1.160 1.160 20,011 -0.01(-0.85%)
Mar 08, 2024 1.170 1.215 1.150 1.170 60,484 +0.03(+2.63%)
Mar 07, 2024 1.130 1.300 1.110 1.140 274,632 -0.01(-0.87%)
Mar 06, 2024 1.070 1.150 1.040 1.150 65,798 +0.08(+7.48%)
Mar 05, 2024 1.020 1.120 1.020 1.070 43,534 +0.01(+0.94%)
Mar 04, 2024 1.140 1.170 1.030 1.060 178,393 -0.08(-7.02%)
Mar 01, 2024 1.110 1.175 1.020 1.140 563,952 +0.04(+3.64%)
Feb 29, 2024 1.160 1.170 1.100 1.100 145,634 -0.08(-6.78%)
Feb 28, 2024 1.190 1.230 1.150 1.180 43,694 -0.01(-0.84%)
Feb 27, 2024 1.210 1.350 1.180 1.190 240,117 -0.02(-1.65%)
Feb 26, 2024 1.210 1.270 1.140 1.210 162,433 +0.03(+2.54%)
Feb 23, 2024 1.330 1.370 1.130 1.180 193,756 -0.21(-15.11%)
Feb 22, 2024 1.650 1.666 1.350 1.390 406,438 -0.41(-22.78%)
Feb 21, 2024 1.780 1.880 1.500 1.800 776,365 -0.50(-21.74%)
Feb 20, 2024 2.310 3.100 1.910 2.300 16,448,670 +0.82(+55.93%)
Feb 16, 2024 1.230 1.550 1.120 1.475 3,315,829 +1.35(+1064.17%)
Feb 15, 2024 0.1390 0.1479 0.1250 0.1267 2,953,257 +0.00(+1.85%)
Feb 14, 2024 0.1366 0.1385 0.1115 0.1244 732,722 -0.01(-5.11%)
Feb 13, 2024 0.1300 0.1350 0.1113 0.1311 204,944 -0.00(-2.89%)
Feb 12, 2024 0.1220 0.1459 0.1220 0.1350 188,068 +0.00(+0.00%)
Feb 09, 2024 0.1268 0.1352 0.1260 0.1350 69,601 -0.00(-0.15%)
Feb 08, 2024 0.1302 0.1496 0.1302 0.1352 326,394 -0.00(-1.31%)
Feb 07, 2024 0.1400 0.1497 0.1350 0.1370 160,063 -0.00(-2.84%)
Feb 06, 2024 0.1500 0.1500 0.1310 0.1410 758,600 +0.00(+1.15%)
Feb 05, 2024 0.1500 0.1500 0.1300 0.1394 234,828 -0.02(-10.64%)
Feb 02, 2024 0.1533 0.1567 0.1500 0.1560 55,089 -0.00(-1.27%)
Feb 01, 2024 0.1600 0.1599 0.1431 0.1580 617,611 -0.00(-0.63%)
Jan 31, 2024 0.1520 0.1600 0.1400 0.1590 517,011 +0.01(+6.07%)
Jan 30, 2024 0.1600 0.1600 0.1320 0.1499 324,079 -0.01(-5.78%)
Jan 29, 2024 0.1576 0.1600 0.1530 0.1591 193,410 +0.00(+2.71%)
Jan 26, 2024 0.1575 0.1599 0.1400 0.1549 492,711 -0.00(-1.15%)
Jan 25, 2024 0.1500 0.1700 0.1460 0.1567 1,362,834 +0.00(+2.15%)
Jan 24, 2024 0.1650 0.1650 0.1450 0.1534 937,337 -0.01(-5.31%)
Jan 23, 2024 0.1430 0.1690 0.1360 0.1620 3,440,510 +0.02(+16.38%)
Jan 22, 2024 0.1301 0.1428 0.1250 0.1392 1,528,934 +0.01(+7.08%)
Jan 19, 2024 0.1370 0.1370 0.1210 0.1300 1,429,262 -0.00(-1.29%)
Jan 18, 2024 0.1165 0.1350 0.1165 0.1317 1,303,640 +0.01(+10.58%)
Jan 17, 2024 0.1170 0.1290 0.1125 0.1191 1,358,813 +0.00(+0.08%)
Jan 16, 2024 0.1200 0.1249 0.1125 0.1190 931,361 +0.00(+0.00%)
Jan 12, 2024 0.1160 0.1235 0.1067 0.1190 1,234,178 +0.00(+2.59%)
Jan 11, 2024 0.1189 0.1215 0.1118 0.1160 606,534 +0.00(+0.87%)
Jan 10, 2024 0.1200 0.1208 0.0953 0.1150 495,740 +0.01(+6.98%)
Jan 09, 2024 0.1100 0.1120 0.1002 0.1075 277,456 -0.00(-2.80%)
Jan 08, 2024 0.1088 0.1106 0.0997 0.1106 487,615 +0.00(+1.19%)
Jan 05, 2024 0.1151 0.1151 0.1060 0.1093 151,974 -0.00(-4.04%)
Jan 04, 2024 0.1156 0.1199 0.1101 0.1139 83,387 -0.00(-1.47%)
Jan 03, 2024 0.1221 0.1255 0.1156 0.1156 232,205 -0.00(-3.43%)
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.