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 (%)
Dec 29, 2023 0.1221 0.1250 0.1100 0.1126 1,125,923 -0.01(-8.83%)
Dec 28, 2023 0.1130 0.1266 0.1130 0.1235 977,635 +0.01(+7.02%)
Dec 27, 2023 0.1070 0.1220 0.1020 0.1154 2,378,009 +0.01(+4.91%)
Dec 26, 2023 0.0900 0.1110 0.0910 0.1100 1,774,817 +0.02(+24.72%)
Dec 22, 2023 0.0922 0.0998 0.0811 0.0882 849,762 -0.01(-6.27%)
Dec 21, 2023 0.1000 0.1000 0.0911 0.0941 86,811 -0.00(-1.36%)
Dec 20, 2023 0.0954 0.0997 0.0954 0.0954 106,301 -0.00(-1.65%)
Dec 19, 2023 0.0988 0.1006 0.0954 0.0970 135,086 +0.00(+0.21%)
Dec 18, 2023 0.0954 0.1030 0.0954 0.0968 277,814 +0.00(+1.47%)
Dec 15, 2023 0.1039 0.1039 0.0930 0.0954 147,535 -0.00(-3.54%)
Dec 14, 2023 0.1041 0.1041 0.0890 0.0989 894,350 -0.00(-1.10%)
Dec 13, 2023 0.1100 0.1121 0.0913 0.1000 592,686 -0.00(-4.67%)
Dec 12, 2023 0.1023 0.1054 0.1000 0.1049 233,808 +0.00(+1.16%)
Dec 11, 2023 0.1083 0.1083 0.1022 0.1037 207,144 -0.00(-2.72%)
Dec 08, 2023 0.1098 0.1100 0.1033 0.1066 263,608 -0.00(-0.37%)
Dec 07, 2023 0.1070 0.1080 0.1032 0.1070 110,921 +0.00(+0.94%)
Dec 06, 2023 0.1100 0.1100 0.1029 0.1060 313,369 +0.00(+0.86%)
Dec 05, 2023 0.1114 0.1140 0.1051 0.1051 323,584 -0.01(-8.45%)
Dec 04, 2023 0.1054 0.1162 0.1050 0.1148 622,244 +0.01(+7.19%)
Dec 01, 2023 0.1180 0.1180 0.1044 0.1071 460,418 -0.00(-2.64%)
Nov 30, 2023 0.1150 0.1150 0.1040 0.1100 292,720 -0.01(-4.35%)
Nov 29, 2023 0.1199 0.1199 0.1050 0.1150 202,910 +0.00(+0.00%)
Nov 28, 2023 0.1090 0.1150 0.1036 0.1150 190,498 +0.01(+8.49%)
Nov 27, 2023 0.1122 0.1122 0.1022 0.1060 194,475 +0.00(+3.82%)
Nov 24, 2023 0.1090 0.1100 0.1000 0.1021 566,485 -0.00(-1.73%)
Nov 22, 2023 0.1099 0.1099 0.1025 0.1039 221,588 -0.00(-2.72%)
Nov 21, 2023 0.1112 0.1127 0.1052 0.1068 92,513 -0.00(-1.29%)
Nov 20, 2023 0.1140 0.1143 0.1058 0.1082 165,973 +0.00(+2.27%)
Nov 17, 2023 0.1180 0.1186 0.1054 0.1058 604,517 -0.01(-8.00%)
Nov 16, 2023 0.1132 0.1210 0.1120 0.1150 350,067 +0.00(+1.68%)
Nov 15, 2023 0.1155 0.1190 0.1077 0.1131 510,303 +0.01(+5.11%)
Nov 14, 2023 0.1200 0.1160 0.1075 0.1076 167,761 +0.00(+0.28%)
Nov 13, 2023 0.1030 0.1140 0.1030 0.1073 305,192 +0.00(+1.04%)
Nov 10, 2023 0.1176 0.1176 0.1061 0.1062 164,349 -0.01(-8.76%)
Nov 09, 2023 0.1150 0.1209 0.1110 0.1164 242,364 -0.00(-3.24%)
Nov 08, 2023 0.1218 0.1224 0.1111 0.1203 236,390 +0.00(+0.67%)
Nov 07, 2023 0.1122 0.1199 0.1122 0.1195 174,935 -0.00(-2.61%)
Nov 06, 2023 0.1201 0.1227 0.1127 0.1227 314,469 +0.00(+1.91%)
Nov 03, 2023 0.1165 0.1210 0.1108 0.1204 584,171 +0.00(+4.33%)
Nov 02, 2023 0.1208 0.1234 0.1100 0.1154 338,221 +0.00(+1.41%)
Nov 01, 2023 0.1129 0.1170 0.1081 0.1138 171,791 -0.00(-1.90%)
Oct 31, 2023 0.1070 0.1210 0.1040 0.1160 830,921 +0.01(+4.98%)
Oct 30, 2023 0.1081 0.1106 0.1030 0.1105 442,036 -0.01(-6.20%)
Oct 27, 2023 0.1118 0.1189 0.1053 0.1178 197,829 +0.00(+3.70%)
Oct 26, 2023 0.1024 0.1138 0.1024 0.1136 676,805 +0.01(+9.65%)
Oct 25, 2023 0.1028 0.1060 0.1024 0.1036 1,423,322 -0.01(-8.24%)
Oct 24, 2023 0.1280 0.1280 0.1121 0.1129 1,057,006 -0.01(-11.52%)
Oct 23, 2023 0.1240 0.1289 0.1215 0.1276 1,218,533 +0.00(+1.19%)
Oct 20, 2023 0.1238 0.1261 0.1204 0.1261 521,101 -0.00(-1.41%)
Oct 19, 2023 0.1225 0.1287 0.1225 0.1279 616,591 +0.00(+2.32%)
Oct 18, 2023 0.1390 0.1390 0.1203 0.1250 1,851,923 -0.01(-9.09%)
Oct 17, 2023 0.1300 0.1383 0.1309 0.1375 608,368 -0.00(-0.36%)
Oct 16, 2023 0.1370 0.1439 0.1286 0.1380 2,209,811 -0.01(-5.22%)
Oct 13, 2023 0.1393 0.1557 0.1381 0.1456 2,980,958 +0.00(+2.54%)
Oct 12, 2023 0.1500 0.1536 0.1356 0.1420 2,654,633 -0.00(-2.07%)
Oct 11, 2023 0.1470 0.1470 0.1406 0.1450 1,345,591 -0.00(-1.36%)
Oct 10, 2023 0.1495 0.1507 0.1433 0.1470 339,036 +0.00(+2.15%)
Oct 09, 2023 0.1448 0.1479 0.1402 0.1439 364,196 -0.00(-1.10%)
Oct 06, 2023 0.1487 0.1487 0.1400 0.1455 504,488 +0.00(+1.61%)
Oct 05, 2023 0.1500 0.1500 0.1400 0.1432 638,100 -0.01(-4.53%)
Oct 04, 2023 0.1490 0.1588 0.1375 0.1500 1,891,518 +0.01(+7.14%)
Oct 03, 2023 0.1382 0.1590 0.1331 0.1400 2,891,748 +0.01(+9.63%)
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.