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 (%)
Jun 30, 2022 1.270 1.392 1.270 1.300 6,807 -0.05(-3.70%)
Jun 29, 2022 1.350 1.350 1.350 1.350 475 -0.03(-2.45%)
Jun 28, 2022 1.360 1.400 1.340 1.384 7,861 +0.04(+3.28%)
Jun 27, 2022 1.320 1.360 1.300 1.340 17,508 +0.05(+3.88%)
Jun 24, 2022 1.210 1.360 1.210 1.290 22,776 -0.06(-4.44%)
Jun 23, 2022 1.170 1.350 1.170 1.350 23,916 +0.06(+4.65%)
Jun 22, 2022 1.280 1.300 1.240 1.290 11,885 +0.05(+4.03%)
Jun 21, 2022 0.9500 1.300 0.9500 1.240 6,981 +0.19(+17.54%)
Jun 17, 2022 1.200 1.200 1.030 1.055 2,914 -0.02(-1.40%)
Jun 16, 2022 1.100 1.327 0.9748 1.070 47,963 -0.04(-3.60%)
Jun 15, 2022 1.060 1.149 1.030 1.110 5,351 +0.10(+9.90%)
Jun 14, 2022 0.9400 1.090 0.9400 1.010 5,092 +0.05(+5.21%)
Jun 13, 2022 1.210 1.242 0.9044 0.9600 49,168 -0.38(-28.36%)
Jun 10, 2022 1.350 1.350 1.340 1.340 1,092 -0.01(-0.96%)
Jun 09, 2022 1.500 1.500 1.280 1.353 12,284 -0.16(-10.40%)
Jun 08, 2022 1.450 1.580 1.450 1.510 9,434 -0.10(-6.21%)
Jun 07, 2022 1.440 1.610 1.440 1.610 7,425 +0.09(+5.92%)
Jun 06, 2022 1.550 1.580 1.490 1.520 4,876 -0.03(-1.94%)
Jun 03, 2022 1.610 1.610 1.530 1.550 16,377 -0.10(-6.06%)
Jun 02, 2022 1.680 1.680 1.630 1.650 1,235 -0.03(-1.79%)
Jun 01, 2022 1.710 1.724 1.610 1.680 4,574 -0.07(-4.00%)
May 31, 2022 1.740 1.870 1.640 1.750 14,278 +0.01(+0.57%)
May 27, 2022 1.680 1.747 1.610 1.740 16,847 +0.11(+6.75%)
May 26, 2022 1.650 1.660 1.610 1.630 14,093 -0.03(-1.81%)
May 25, 2022 1.700 1.700 1.660 1.660 1,113 +0.01(+0.61%)
May 24, 2022 1.840 1.860 1.610 1.650 68,222 -0.20(-10.68%)
May 23, 2022 1.853 1.900 1.820 1.847 26,068 +0.03(+1.50%)
May 20, 2022 1.830 1.893 1.820 1.820 1,036 -0.04(-2.15%)
May 19, 2022 1.800 1.869 1.800 1.860 2,534 +0.05(+2.76%)
May 18, 2022 1.900 1.920 1.810 1.810 6,804 -0.07(-3.72%)
May 17, 2022 1.950 1.954 1.840 1.880 10,901 -0.04(-2.08%)
May 16, 2022 1.810 1.970 1.810 1.920 4,889 +0.02(+1.16%)
May 13, 2022 1.810 1.898 1.810 1.898 3,203 +0.09(+4.86%)
May 12, 2022 1.890 1.975 1.800 1.810 5,212 -0.09(-4.74%)
May 11, 2022 1.830 1.900 1.760 1.900 12,964 +0.05(+2.70%)
May 10, 2022 1.920 1.940 1.850 1.850 12,021 -0.16(-7.96%)
May 09, 2022 1.910 2.010 1.900 2.010 3,501 -0.05(-2.43%)
May 06, 2022 1.990 2.090 1.850 2.060 12,213 +0.01(+0.49%)
May 05, 2022 1.800 2.050 1.800 2.050 31,487 +0.25(+13.89%)
May 04, 2022 2.170 2.480 1.760 1.800 31,309 -0.58(-24.37%)
May 03, 2022 2.050 2.563 2.050 2.380 4,573 -0.08(-3.05%)
May 02, 2022 2.360 2.455 2.214 2.455 4,317 +0.04(+1.45%)
Apr 29, 2022 2.550 2.576 2.230 2.420 7,304 -0.14(-5.47%)
Apr 28, 2022 2.610 2.750 2.430 2.560 28,001 +0.01(+0.39%)
Apr 27, 2022 2.570 2.580 2.330 2.550 34,463 +0.13(+5.37%)
Apr 26, 2022 2.190 2.540 2.050 2.420 38,110 +0.19(+8.52%)
Apr 25, 2022 2.100 2.490 2.013 2.230 37,602 +0.16(+7.73%)
Apr 22, 2022 2.070 2.156 2.000 2.070 11,934 +0.03(+1.47%)
Apr 21, 2022 1.930 2.250 1.910 2.040 37,074 +0.03(+1.49%)
Apr 20, 2022 1.940 2.110 1.890 2.010 28,307 +0.05(+2.55%)
Apr 19, 2022 1.850 1.990 1.750 1.960 6,882 +0.06(+3.16%)
Apr 18, 2022 1.860 1.900 1.750 1.900 13,971 +0.09(+4.97%)
Apr 14, 2022 2.030 2.220 1.700 1.810 132,426 -0.39(-17.73%)
Apr 13, 2022 2.240 2.330 2.060 2.200 171,913 -0.09(-3.93%)
Apr 12, 2022 2.270 2.360 2.200 2.290 173,086 -0.01(-0.43%)
Apr 11, 2022 2.370 2.370 2.235 2.300 157,716 -0.04(-1.71%)
Apr 08, 2022 2.430 2.430 2.243 2.340 84,769 -0.01(-0.43%)
Apr 07, 2022 2.600 2.625 2.311 2.350 54,527 -0.19(-7.48%)
Apr 06, 2022 2.630 2.720 2.510 2.540 101,164 +0.02(+0.79%)
Apr 05, 2022 2.920 2.950 2.500 2.520 75,997 -0.22(-8.03%)
Apr 04, 2022 2.570 2.854 2.565 2.740 7,827 +0.11(+4.18%)
Apr 01, 2022 2.640 2.790 2.575 2.630 32,607 +0.02(+0.77%)
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%)
Jan 03, 2022 6.580 6.580 5.040 5.530 95,143 -1.11(-16.72%)
Dec 31, 2021 6.560 6.970 6.350 6.640 29,155 -0.04(-0.60%)
Dec 30, 2021 6.460 6.960 6.355 6.680 26,435 -0.04(-0.60%)
Dec 29, 2021 6.900 6.930 6.340 6.720 41,788 -0.13(-1.90%)
Dec 28, 2021 6.980 7.050 6.670 6.850 22,257 -0.22(-3.11%)
Dec 27, 2021 6.860 7.080 6.660 7.070 27,939 -0.01(-0.14%)
Dec 23, 2021 6.990 7.100 6.840 7.080 39,037 +0.02(+0.28%)
Dec 22, 2021 6.980 7.100 6.560 7.060 34,872 +0.07(+1.00%)
Dec 21, 2021 7.000 7.090 6.810 6.990 22,313 -0.01(-0.14%)
Dec 20, 2021 6.700 7.000 6.400 7.000 35,832 +0.30(+4.48%)
Dec 17, 2021 6.620 6.900 6.240 6.700 23,404 +0.13(+1.98%)
Dec 16, 2021 7.200 7.200 5.470 6.570 67,824 -0.63(-8.75%)
Dec 15, 2021 7.080 7.480 6.580 7.200 24,092 +0.07(+0.98%)
Dec 14, 2021 7.740 7.740 6.850 7.130 17,694 -0.17(-2.33%)
Dec 13, 2021 7.040 7.390 6.850 7.300 37,234 +0.07(+0.97%)
Dec 10, 2021 7.660 7.660 6.800 7.230 24,286 -0.26(-3.47%)
Dec 09, 2021 7.650 7.769 7.170 7.490 31,789 -0.38(-4.83%)
Dec 08, 2021 7.950 8.270 7.620 7.870 20,076 -0.03(-0.38%)
Dec 07, 2021 9.240 9.240 7.573 7.900 25,114 -0.85(-9.71%)
Dec 06, 2021 8.840 8.900 8.110 8.750 41,555 -0.35(-3.85%)
Dec 03, 2021 9.150 9.300 8.290 9.100 58,333 -0.05(-0.55%)
Dec 02, 2021 8.950 9.300 8.790 9.150 16,378 +0.27(+3.04%)
Dec 01, 2021 9.510 9.650 8.250 8.880 25,140 -0.55(-5.83%)
Nov 30, 2021 9.160 9.670 8.950 9.430 24,836 +0.24(+2.61%)
Nov 29, 2021 8.980 9.360 8.640 9.190 21,109 -0.10(-1.08%)
Nov 26, 2021 9.110 9.380 8.900 9.290 19,736 -0.10(-1.06%)
Nov 24, 2021 8.900 9.500 8.885 9.390 21,464 +0.29(+3.19%)
Nov 23, 2021 8.910 9.170 8.600 9.100 18,119 -0.08(-0.87%)
Nov 22, 2021 9.230 10.10 8.630 9.180 54,960 -0.25(-2.65%)
Nov 19, 2021 9.110 9.435 9.100 9.430 27,457 +0.18(+1.95%)
Nov 18, 2021 8.870 9.450 9.180 9.250 30,335 +0.52(+5.96%)
Nov 17, 2021 9.220 9.220 7.380 8.730 55,918 -0.33(-3.64%)
Nov 16, 2021 10.10 10.10 9.060 9.060 56,742 -0.96(-9.58%)
Nov 15, 2021 10.24 10.50 9.250 10.02 50,992 +0.03(+0.30%)
Nov 12, 2021 9.900 10.10 9.390 9.990 65,832 +0.14(+1.42%)
Nov 11, 2021 10.06 10.11 9.010 9.850 89,991 -0.27(-2.67%)
Nov 10, 2021 10.19 10.12 63,828 -0.24(-2.32%)
Nov 09, 2021 10.97 10.97 9.760 10.36 92,926 -0.60(-5.47%)
Nov 08, 2021 11.09 11.09 10.55 10.96 27,151 -0.07(-0.63%)
Nov 05, 2021 11.19 11.30 10.86 11.03 18,453 -0.10(-0.90%)
Nov 04, 2021 10.60 11.19 10.51 11.13 34,092 +0.28(+2.58%)
Nov 03, 2021 10.99 10.99 10.42 10.85 11,832 -0.12(-1.09%)
Nov 02, 2021 10.42 10.97 10.34 10.97 25,310 +0.45(+4.28%)
Nov 01, 2021 10.48 10.58 10.13 10.52 30,757 +0.20(+1.94%)
Oct 29, 2021 10.75 10.10 10.32 43,690 -0.38(-3.55%)
Oct 28, 2021 10.79 10.79 10.44 10.70 18,109 +0.00(+0.00%)
Oct 27, 2021 10.33 10.84 10.26 10.70 15,654 +0.22(+2.10%)
Oct 26, 2021 10.97 10.48 63,971 -0.10(-0.95%)
Oct 25, 2021 11.00 10.58 46,157 +0.18(+1.73%)
Oct 22, 2021 10.36 10.52 10.20 10.40 70,523 -0.21(-1.98%)
Oct 21, 2021 11.94 13.89 10.08 10.61 849,416 -1.09(-9.32%)
Oct 20, 2021 11.63 12.12 11.63 11.70 16,883 -0.17(-1.43%)
Oct 19, 2021 11.11 12.10 11.01 11.87 84,878 +0.44(+3.85%)
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.