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

Shineco Inc (NQ: SISI )

0.7901 +0.0178 (+2.30%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 13, 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 (%)
Nov 30, 2022 0.7630 0.8295 0.7450 0.7450 29,236 -0.08(-10.23%)
Nov 29, 2022 0.7630 0.8783 0.7630 0.8299 3,627 +0.01(+1.22%)
Nov 28, 2022 0.8610 0.8610 0.7331 0.8199 100,547 -0.04(-4.12%)
Nov 25, 2022 0.8611 0.8611 0.8551 0.8551 567 -0.02(-1.94%)
Nov 23, 2022 0.8720 0.9000 0.8630 0.8720 12,404 +0.02(+2.01%)
Nov 22, 2022 0.8600 0.8600 0.8300 0.8548 26,593 +0.06(+7.20%)
Nov 21, 2022 0.9172 0.9172 0.7960 0.7974 14,445 -0.08(-8.72%)
Nov 18, 2022 0.9400 0.9400 0.8374 0.8736 33,636 +0.01(+1.58%)
Nov 17, 2022 0.8800 0.9400 0.8000 0.8600 20,402 -0.04(-4.44%)
Nov 16, 2022 0.9240 0.9240 0.8850 0.9000 2,938 +0.02(+2.27%)
Nov 15, 2022 0.8800 0.9560 0.8625 0.8800 22,089 -0.02(-1.97%)
Nov 14, 2022 0.8900 0.9682 0.8900 0.8977 15,262 -0.00(-0.26%)
Nov 11, 2022 0.9100 0.9700 0.8501 0.9000 11,769 +0.01(+0.56%)
Nov 10, 2022 0.9700 0.9800 0.8622 0.8950 4,663 -0.08(-8.67%)
Nov 09, 2022 0.9990 0.9990 0.8601 0.9800 14,247 +0.08(+8.88%)
Nov 08, 2022 0.9629 0.9817 0.9000 0.9001 32,746 +0.00(+0.01%)
Nov 07, 2022 0.9100 1.020 0.9000 0.9000 17,304 -0.03(-3.43%)
Nov 04, 2022 0.9300 0.9547 0.9000 0.9320 14,078 +0.00(+0.23%)
Nov 03, 2022 0.9111 1.000 0.9111 0.9299 2,562 +0.02(+1.76%)
Nov 02, 2022 0.9900 1.030 0.9130 0.9138 19,003 -0.09(-8.62%)
Nov 01, 2022 1.110 1.300 0.9748 1.000 260,099 -0.09(-8.26%)
Oct 31, 2022 0.8800 1.240 0.8300 1.090 478,247 +0.30(+37.97%)
Oct 28, 2022 0.7900 0.7900 0.7900 0.7900 365 -0.02(-2.19%)
Oct 27, 2022 0.7951 0.8896 0.7500 0.8077 7,334 -0.00(-0.28%)
Oct 26, 2022 0.8995 0.8995 0.7301 0.8100 23,839 +0.01(+1.17%)
Oct 25, 2022 0.9200 0.9200 0.8006 0.8006 4,288 -0.06(-7.43%)
Oct 24, 2022 0.8085 0.8649 0.7800 0.8649 3,070 +0.05(+6.78%)
Oct 21, 2022 0.8100 0.8200 0.7906 0.8100 8,176 -0.02(-2.39%)
Oct 20, 2022 0.8453 0.8999 0.7907 0.8298 6,520 -0.02(-2.35%)
Oct 19, 2022 0.8498 0.8498 0.8498 0.8498 260 +0.00(+0.00%)
Oct 18, 2022 0.8500 0.8500 0.7900 0.8498 7,924 +0.03(+3.65%)
Oct 17, 2022 0.9300 0.9300 0.8197 0.8199 3,768 -0.07(-7.36%)
Oct 14, 2022 0.8400 0.8997 0.8400 0.8850 5,067 +0.05(+6.58%)
Oct 13, 2022 0.8300 0.8698 0.7802 0.8304 17,340 -0.05(-5.63%)
Oct 12, 2022 0.8301 0.9000 0.8301 0.8799 36,031 +0.07(+8.63%)
Oct 10, 2022 0.8100 159 -0.01(-1.22%)
Oct 07, 2022 0.8000 0.8471 0.8000 0.8200 3,424 -0.05(-5.26%)
Oct 06, 2022 0.8148 0.8799 0.8148 0.8655 1,570 +0.03(+3.04%)
Oct 05, 2022 0.8994 0.8994 0.8201 0.8400 2,031 -0.03(-3.45%)
Oct 04, 2022 0.8000 0.8886 0.7223 0.8700 33,919 +0.03(+3.11%)
Oct 03, 2022 0.9674 0.9674 0.8438 0.8438 2,028 -0.02(-1.91%)
Sep 30, 2022 0.9265 0.9628 0.8596 0.8602 6,381 +0.01(+1.56%)
Sep 29, 2022 0.7500 0.8599 0.7500 0.8470 45,967 -0.00(-0.34%)
Sep 28, 2022 0.8000 0.8900 0.8000 0.8499 5,187 +0.02(+2.91%)
Sep 27, 2022 0.7800 0.9200 0.7800 0.8259 9,312 +0.01(+1.67%)
Sep 26, 2022 0.7710 0.8982 0.7710 0.8123 3,364 +0.05(+6.73%)
Sep 23, 2022 0.8400 0.9589 0.7611 0.7611 3,668 -0.12(-13.98%)
Sep 22, 2022 0.9001 0.9001 0.8501 0.8848 4,316 -0.05(-5.73%)
Sep 21, 2022 1.080 1.080 0.8979 0.9386 40,973 -0.05(-5.10%)
Sep 20, 2022 0.9136 1.000 0.9136 0.9890 34,911 +0.04(+4.42%)
Sep 19, 2022 0.9800 0.9805 0.8624 0.9471 7,812 +0.00(+0.22%)
Sep 16, 2022 0.8990 1.020 0.8486 0.9450 59,811 +0.05(+5.01%)
Sep 15, 2022 0.9797 0.9797 0.8878 0.8999 48,907 -0.01(-1.11%)
Sep 14, 2022 0.9320 0.9701 0.9020 0.9100 33,251 +0.01(+1.10%)
Sep 13, 2022 0.9544 1.050 0.8902 0.9001 51,919 -0.07(-7.11%)
Sep 12, 2022 0.9719 0.9719 0.8820 0.9690 6,330 +0.07(+7.45%)
Sep 09, 2022 0.8861 0.9605 0.8861 0.9018 27,678 -0.01(-1.12%)
Sep 08, 2022 0.9300 0.9999 0.7902 0.9120 67,901 +0.01(+1.33%)
Sep 07, 2022 0.8040 0.9476 0.7884 0.9000 72,438 +0.12(+16.11%)
Sep 06, 2022 0.7233 0.8690 0.7000 0.7751 111,297 +0.05(+6.62%)
Sep 02, 2022 0.7300 0.7600 0.6964 0.7270 45,589 -0.00(-0.41%)
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.