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

Shineco Inc (NQ: SISI )

0.8100 +0.0100 (+1.25%)
Streaming Delayed Price Updated: 1:54 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 2.940 2.940 2.600 2.610 55,741 -0.25(-8.74%)
Mar 30, 2022 2.600 2.860 2.560 2.860 111,748 +0.28(+10.85%)
Mar 29, 2022 2.400 2.750 2.400 2.580 182,630 +0.18(+7.50%)
Mar 28, 2022 2.690 2.710 2.293 2.400 107,739 -0.17(-6.61%)
Mar 25, 2022 2.730 2.730 2.560 2.570 113,603 -0.11(-4.10%)
Mar 24, 2022 2.610 2.900 2.600 2.680 134,354 +0.09(+3.47%)
Mar 23, 2022 2.780 2.784 2.580 2.590 86,824 -0.25(-8.80%)
Mar 22, 2022 2.608 3.100 2.608 2.840 147,878 +0.20(+7.58%)
Mar 21, 2022 2.780 2.930 2.550 2.640 44,615 -0.18(-6.38%)
Mar 18, 2022 2.700 3.000 2.520 2.820 98,895 +0.29(+11.46%)
Mar 17, 2022 2.640 2.705 2.510 2.530 26,019 +0.01(+0.40%)
Mar 16, 2022 2.870 2.960 2.240 2.520 114,569 -0.27(-9.66%)
Mar 15, 2022 3.230 3.400 2.740 2.789 113,259 -0.52(-15.73%)
Mar 14, 2022 3.710 3.710 3.250 3.310 134,564 -0.53(-13.80%)
Mar 11, 2022 3.850 6.380 3.830 3.840 4,265,533 +0.03(+0.77%)
Mar 10, 2022 3.990 3.990 3.750 3.811 5,629 -0.19(-4.73%)
Mar 09, 2022 3.370 4.600 3.160 4.000 162,374 +0.68(+20.48%)
Mar 08, 2022 3.270 3.320 3.260 3.320 1,942 -0.05(-1.48%)
Mar 07, 2022 3.460 3.458 3.100 3.370 38,986 +0.02(+0.60%)
Mar 04, 2022 3.300 3.630 3.260 3.350 8,770 -0.09(-2.62%)
Mar 03, 2022 3.200 3.440 3.200 3.440 5,473 +0.21(+6.50%)
Mar 02, 2022 3.210 3.330 3.200 3.230 3,556 -0.03(-0.92%)
Mar 01, 2022 3.490 3.490 3.240 3.260 24,133 -0.36(-9.94%)
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%)
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.