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 (%)
Jan 31, 2023 0.9900 1.030 0.9600 0.9900 37,881 +0.03(+3.13%)
Jan 30, 2023 1.050 1.050 0.9600 0.9600 22,352 -0.01(-1.03%)
Jan 27, 2023 1.040 1.070 0.9500 0.9700 75,543 +0.03(+3.16%)
Jan 26, 2023 1.150 1.150 0.9214 0.9403 178,304 -0.15(-13.73%)
Jan 25, 2023 1.150 1.150 1.060 1.090 60,178 -0.03(-2.68%)
Jan 24, 2023 1.130 1.150 1.080 1.120 63,970 +0.08(+7.69%)
Jan 23, 2023 1.160 1.198 1.000 1.040 169,373 -0.07(-6.31%)
Jan 20, 2023 1.110 1.220 1.060 1.110 136,324 +0.03(+2.78%)
Jan 19, 2023 1.310 1.310 0.9851 1.080 390,562 -0.16(-12.90%)
Jan 18, 2023 1.360 1.400 1.230 1.240 77,773 -0.12(-8.82%)
Jan 17, 2023 1.500 1.590 1.310 1.360 144,303 -0.17(-11.11%)
Jan 13, 2023 1.460 1.600 1.450 1.530 75,843 +0.07(+4.79%)
Jan 12, 2023 1.430 1.500 1.363 1.460 102,313 +0.01(+0.69%)
Jan 11, 2023 1.290 1.500 1.236 1.450 113,776 +0.12(+9.02%)
Jan 10, 2023 1.600 1.600 1.210 1.330 489,693 -0.30(-18.40%)
Jan 09, 2023 1.670 1.730 1.560 1.630 181,418 -0.10(-5.78%)
Jan 06, 2023 1.760 1.859 1.654 1.730 137,171 -0.11(-5.98%)
Jan 05, 2023 2.130 2.150 1.560 1.840 530,623 -0.22(-10.68%)
Jan 04, 2023 2.220 2.270 2.000 2.060 273,070 -0.16(-7.21%)
Jan 03, 2023 2.370 2.370 2.070 2.220 164,283 -0.16(-6.72%)
Dec 30, 2022 2.060 2.400 1.800 2.380 589,268 +0.14(+6.25%)
Dec 29, 2022 2.020 2.370 1.610 2.240 857,340 +0.15(+7.18%)
Dec 28, 2022 3.230 3.320 1.860 2.090 1,297,043 -1.20(-36.47%)
Dec 27, 2022 3.400 3.490 3.020 3.290 270,753 -0.21(-6.00%)
Dec 23, 2022 2.844 3.500 2.844 3.500 252,129 +0.54(+18.24%)
Dec 22, 2022 2.770 2.960 2.501 2.960 202,262 +0.08(+2.78%)
Dec 21, 2022 2.850 2.940 2.720 2.880 75,168 -0.10(-3.36%)
Dec 20, 2022 2.710 3.120 2.680 2.980 346,877 +0.09(+3.11%)
Dec 19, 2022 2.800 2.980 2.560 2.890 182,048 -0.04(-1.37%)
Dec 16, 2022 2.650 2.990 2.500 2.930 499,742 +0.00(+0.00%)
Dec 15, 2022 2.720 2.970 2.340 2.930 1,153,608 +0.12(+4.27%)
Dec 14, 2022 1.980 2.810 1.940 2.810 2,336,092 +0.87(+44.85%)
Dec 13, 2022 1.440 1.990 1.370 1.940 2,332,960 +0.64(+49.23%)
Dec 12, 2022 1.170 1.300 1.130 1.300 211,437 +0.18(+16.07%)
Dec 09, 2022 1.050 1.150 1.040 1.120 172,735 +0.07(+6.67%)
Dec 08, 2022 1.010 1.068 1.010 1.050 132,024 +0.04(+3.96%)
Dec 07, 2022 0.9550 1.050 0.9300 1.010 321,780 +0.12(+13.48%)
Dec 06, 2022 0.8100 0.9300 0.7900 0.8900 170,470 +0.06(+7.23%)
Dec 05, 2022 0.7900 0.8750 0.7660 0.8300 235,752 +0.08(+11.33%)
Dec 02, 2022 0.7788 0.7837 0.7000 0.7455 9,673 -0.03(-4.29%)
Dec 01, 2022 0.7482 0.7789 0.7400 0.7789 8,579 +0.03(+4.55%)
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%)
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.