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

Shineco Inc (NQ: SISI )

0.8046 -0.0026 (-0.32%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 17, 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 (%)
Aug 31, 2022 0.7800 0.8500 0.7500 0.8023 79,352 +0.02(+2.86%)
Aug 30, 2022 0.7600 0.7957 0.7350 0.7800 61,300 +0.04(+5.43%)
Aug 29, 2022 0.8444 0.8803 0.7151 0.7398 63,620 -0.09(-10.76%)
Aug 26, 2022 0.9100 1.020 0.7899 0.8290 219,067 -0.06(-6.34%)
Aug 25, 2022 0.8500 0.9499 0.8500 0.8851 48,493 +0.07(+8.00%)
Aug 24, 2022 0.8038 0.8257 0.7290 0.8195 56,891 +0.02(+2.37%)
Aug 23, 2022 0.8645 0.8645 0.7901 0.8005 20,959 -0.11(-11.63%)
Aug 22, 2022 0.9135 0.9169 0.8216 0.9059 5,161 +0.04(+4.13%)
Aug 19, 2022 0.8740 0.8799 0.8216 0.8700 28,039 -0.01(-0.71%)
Aug 18, 2022 0.8500 0.8771 0.8200 0.8762 46,367 -0.05(-5.73%)
Aug 17, 2022 1.020 1.020 0.9200 0.9295 90,428 -0.10(-9.75%)
Aug 16, 2022 1.060 1.060 0.9500 1.030 98,398 +0.00(+0.48%)
Aug 15, 2022 1.050 1.071 1.000 1.025 21,724 -0.02(-1.44%)
Aug 12, 2022 1.030 1.040 0.9200 1.040 26,298 +0.05(+5.30%)
Aug 11, 2022 0.9521 1.050 0.9100 0.9877 99,614 +0.08(+8.41%)
Aug 10, 2022 1.050 1.070 0.9000 0.9111 125,032 -0.10(-10.13%)
Aug 09, 2022 1.010 1.100 0.9600 1.014 151,734 +0.01(+1.39%)
Aug 08, 2022 1.000 1.050 0.9800 0.9999 88,655 +0.04(+4.16%)
Aug 05, 2022 0.9400 1.040 0.8700 0.9600 113,374 -0.00(-0.25%)
Aug 04, 2022 0.9000 0.9751 0.9000 0.9624 62,755 +0.09(+10.60%)
Aug 03, 2022 0.9550 0.9550 0.8275 0.8702 64,105 +0.04(+4.84%)
Aug 02, 2022 0.8100 0.8700 0.8100 0.8300 107,515 -0.03(-2.96%)
Aug 01, 2022 0.8505 0.9074 0.8119 0.8553 17,468 +0.04(+4.30%)
Jul 29, 2022 0.8760 0.8862 0.8000 0.8200 38,293 -0.03(-3.77%)
Jul 28, 2022 0.9452 0.9920 0.8520 0.8521 72,711 -0.10(-10.31%)
Jul 27, 2022 0.9900 1.028 0.9100 0.9500 42,661 -0.00(-0.03%)
Jul 26, 2022 1.010 1.040 0.9380 0.9503 96,140 -0.10(-9.50%)
Jul 25, 2022 1.010 1.070 0.9500 1.050 270,703 +0.05(+5.01%)
Jul 22, 2022 1.050 1.080 1.000 1.000 98,139 -0.02(-1.96%)
Jul 21, 2022 1.100 1.100 1.020 1.020 42,666 -0.03(-2.86%)
Jul 20, 2022 1.150 1.150 1.040 1.050 102,148 -0.08(-7.08%)
Jul 19, 2022 1.130 1.189 1.100 1.130 194,973 -0.05(-4.24%)
Jul 18, 2022 1.440 1.440 1.100 1.180 265,959 -0.23(-16.31%)
Jul 15, 2022 1.270 1.410 1.160 1.410 1,155,183 +0.17(+13.71%)
Jul 14, 2022 1.390 1.390 1.140 1.240 13,790,084 +0.26(+25.90%)
Jul 13, 2022 1.220 1.248 0.9800 0.9849 16,649 -0.30(-23.05%)
Jul 12, 2022 1.350 1.400 1.260 1.280 29,326 -0.12(-8.57%)
Jul 11, 2022 1.430 1.430 1.350 1.400 6,716 +0.00(+0.00%)
Jul 08, 2022 1.430 1.430 1.350 1.400 15,672 +0.01(+0.72%)
Jul 07, 2022 1.370 1.430 1.350 1.390 87,873 +0.12(+9.46%)
Jul 06, 2022 1.280 1.280 1.220 1.270 11,397 -0.01(-0.79%)
Jul 05, 2022 1.210 1.350 1.210 1.280 17,907 -0.00(-0.30%)
Jul 01, 2022 1.325 1.400 1.270 1.284 3,961 -0.02(-1.24%)
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%)
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.