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 (%)
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%)
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.