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

Shineco Inc (NQ: SISI )

0.7615 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 29, 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 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.