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

Shineco Inc (NQ: TYHT )

N/A UNCHANGED
Last Price Updated: 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 28, 2017 4.450 4.690 4.330 4.500 44,037 -0.02(-0.42%)
Apr 27, 2017 4.790 4.950 4.310 4.519 57,577 -0.28(-5.85%)
Apr 26, 2017 4.450 4.800 4.280 4.800 70,865 +0.46(+10.60%)
Apr 25, 2017 4.540 4.540 4.270 4.340 43,173 -0.21(-4.62%)
Apr 24, 2017 4.950 4.950 4.420 4.550 54,119 -0.05(-1.09%)
Apr 21, 2017 4.710 4.710 4.600 4.600 21,023 -0.15(-3.16%)
Apr 20, 2017 4.900 4.900 4.620 4.750 9,412 -0.14(-2.86%)
Apr 19, 2017 4.900 4.900 4.520 4.890 42,740 +0.15(+3.16%)
Apr 18, 2017 4.800 4.900 4.550 4.740 22,938 -0.05(-1.04%)
Apr 17, 2017 4.760 4.790 4.330 4.790 74,228 +0.14(+3.01%)
Apr 13, 2017 4.650 4.800 4.510 4.650 7,986 +0.07(+1.53%)
Apr 12, 2017 4.660 4.800 4.500 4.580 35,587 -0.04(-0.87%)
Apr 11, 2017 4.680 5.190 3.830 4.620 234,754 +0.00(+0.00%)
Apr 10, 2017 4.840 5.050 4.600 4.620 83,153 -0.26(-5.33%)
Apr 07, 2017 4.760 4.890 4.500 4.880 107,663 +0.12(+2.52%)
Apr 06, 2017 5.070 5.070 4.680 4.760 47,302 -0.21(-4.23%)
Apr 05, 2017 4.840 5.140 4.810 4.970 62,603 +0.16(+3.33%)
Apr 04, 2017 4.730 5.150 4.710 4.810 109,797 -0.09(-1.84%)
Apr 03, 2017 4.950 4.950 4.610 4.900 18,039 +0.24(+5.15%)
Mar 31, 2017 5.190 5.190 4.600 4.660 37,642 -0.59(-11.24%)
Mar 30, 2017 4.820 5.292 4.630 5.250 279,162 +0.33(+6.71%)
Mar 29, 2017 4.106 4.950 4.100 4.920 117,212 +0.72(+17.14%)
Mar 28, 2017 3.700 4.200 3.650 4.200 76,250 +0.33(+8.53%)
Mar 27, 2017 3.760 3.870 3.650 3.870 19,379 -0.01(-0.26%)
Mar 24, 2017 3.900 3.900 3.830 3.880 17,052 +0.02(+0.52%)
Mar 23, 2017 3.900 3.900 3.860 3.860 15,293 +0.06(+1.58%)
Mar 22, 2017 3.900 3.900 3.800 3.800 12,413 -0.12(-3.06%)
Mar 21, 2017 3.900 3.930 3.900 3.920 8,274 +0.05(+1.29%)
Mar 20, 2017 3.950 3.960 3.860 3.870 15,210 -0.23(-5.61%)
Mar 17, 2017 3.900 4.100 3.860 4.100 15,805 +0.26(+6.77%)
Mar 16, 2017 3.950 3.960 3.830 3.840 13,191 +0.03(+0.79%)
Mar 15, 2017 4.070 4.070 3.810 3.810 20,062 -0.03(-0.78%)
Mar 14, 2017 4.150 4.150 3.830 3.840 22,203 -0.15(-3.76%)
Mar 13, 2017 4.100 4.100 3.830 3.990 18,703 +0.16(+4.18%)
Mar 10, 2017 3.760 3.890 3.720 3.830 17,332 +0.07(+1.86%)
Mar 09, 2017 3.710 3.865 3.610 3.760 17,422 -0.02(-0.53%)
Mar 08, 2017 3.710 3.800 3.610 3.780 19,595 +0.15(+4.13%)
Mar 07, 2017 3.640 3.650 3.560 3.630 14,444 -0.02(-0.55%)
Mar 06, 2017 3.800 3.813 3.450 3.650 18,911 -0.17(-4.45%)
Mar 03, 2017 3.760 3.850 3.750 3.820 20,345 +0.12(+3.24%)
Mar 02, 2017 3.690 3.870 3.650 3.700 18,177 -0.05(-1.33%)
Mar 01, 2017 3.710 4.000 3.600 3.750 23,174 -0.04(-1.06%)
Feb 28, 2017 3.930 3.970 3.420 3.790 29,057 -0.17(-4.29%)
Feb 27, 2017 3.930 4.085 3.870 3.960 20,857 -0.02(-0.50%)
Feb 24, 2017 3.970 3.990 3.850 3.980 25,194 +0.11(+2.84%)
Feb 23, 2017 3.901 3.990 3.840 3.870 6,495 -0.02(-0.51%)
Feb 22, 2017 3.860 3.940 3.860 3.890 17,921 -0.02(-0.51%)
Feb 21, 2017 3.950 4.200 3.890 3.910 34,659 +0.09(+2.36%)
Feb 17, 2017 3.820 3.820 3.820 0 +0.03(+0.79%)
Feb 16, 2017 4.100 4.339 3.650 3.790 107,832 +0.03(+0.80%)
Feb 15, 2017 3.610 3.990 3.590 3.760 39,905 +0.21(+5.92%)
Feb 14, 2017 3.740 3.830 3.550 3.550 26,253 -0.19(-5.08%)
Feb 13, 2017 3.563 3.800 3.370 3.740 39,192 +0.22(+6.25%)
Feb 10, 2017 3.310 3.640 3.250 3.520 38,357 +0.18(+5.39%)
Feb 09, 2017 3.040 3.340 3.030 3.340 22,838 +0.32(+10.60%)
Feb 08, 2017 3.130 3.205 3.020 3.020 21,850 -0.19(-5.92%)
Feb 07, 2017 3.570 3.588 3.050 3.210 48,881 -0.35(-9.83%)
Feb 06, 2017 3.560 3.650 3.500 3.560 6,020 -0.02(-0.56%)
Feb 03, 2017 3.600 3.610 3.580 3.580 7,110 +0.01(+0.28%)
Feb 02, 2017 3.620 3.620 3.560 3.570 5,471 -0.03(-0.83%)
Feb 01, 2017 3.540 3.685 3.540 3.600 16,236 +0.09(+2.56%)
Jan 31, 2017 3.700 3.829 3.510 3.510 4,500 -0.01(-0.28%)
Jan 30, 2017 3.660 3.660 3.520 3.520 12,578 -0.14(-3.83%)
Jan 27, 2017 3.660 3.660 3.560 3.660 3,229 -0.09(-2.40%)
Jan 26, 2017 3.660 3.853 3.600 3.750 12,819 +0.04(+1.08%)
Jan 25, 2017 3.870 3.870 3.650 3.710 3,746 -0.05(-1.33%)
Jan 24, 2017 3.900 4.000 3.760 3.760 5,072 -0.09(-2.21%)
Jan 23, 2017 3.980 4.250 3.845 3.845 37,093 -0.00(-0.13%)
Jan 20, 2017 3.880 3.880 3.670 3.850 32,808 +0.04(+1.05%)
Jan 19, 2017 3.840 3.850 3.800 3.810 9,905 -0.05(-1.30%)
Jan 18, 2017 3.920 3.920 3.780 3.860 10,611 -0.02(-0.52%)
Jan 17, 2017 3.940 3.940 3.840 3.880 8,573 +0.04(+1.04%)
Jan 13, 2017 3.840 3.840 3.840 0 -0.09(-2.29%)
Jan 12, 2017 3.930 3.930 3.860 3.930 7,768 +0.04(+1.15%)
Jan 11, 2017 3.887 3.887 3.840 3.885 9,293 -0.00(-0.12%)
Jan 10, 2017 3.980 3.980 3.870 3.890 11,026 +0.01(+0.26%)
Jan 09, 2017 4.010 4.010 3.850 3.880 12,640 +0.06(+1.57%)
Jan 06, 2017 4.080 4.080 3.790 3.820 11,612 -0.11(-2.80%)
Jan 05, 2017 4.020 4.020 3.810 3.930 11,881 +0.11(+2.88%)
Jan 04, 2017 4.190 4.190 3.820 3.820 10,268 -0.11(-2.80%)
Jan 03, 2017 4.200 4.200 3.930 3.930 9,899 -0.27(-6.43%)
Dec 30, 2016 4.200 4.200 4.200 0 +0.20(+5.00%)
Dec 29, 2016 4.140 4.195 3.760 4.000 6,325 +0.25(+6.67%)
Dec 28, 2016 4.100 4.100 3.750 3.750 6,726 -0.36(-8.76%)
Dec 27, 2016 3.800 4.210 3.800 4.110 10,330 -0.02(-0.48%)
Dec 23, 2016 4.130 4.130 4.130 0 +0.09(+2.23%)
Dec 22, 2016 4.160 4.160 3.950 4.040 2,390 +0.00(+0.00%)
Dec 21, 2016 4.100 4.197 3.660 4.040 22,030 -0.11(-2.65%)
Dec 20, 2016 4.280 4.280 4.050 4.150 12,711 -0.08(-1.89%)
Dec 19, 2016 4.095 4.500 4.095 4.230 14,432 +0.21(+5.22%)
Dec 16, 2016 4.270 4.350 4.010 4.020 46,239 -0.25(-5.85%)
Dec 15, 2016 4.170 4.646 4.140 4.270 17,042 +0.13(+3.14%)
Dec 14, 2016 4.440 4.440 4.060 4.140 19,221 -0.30(-6.76%)
Dec 13, 2016 4.590 4.590 4.150 4.440 22,599 -0.14(-3.06%)
Dec 12, 2016 4.560 4.600 4.250 4.580 43,775 -0.06(-1.29%)
Dec 09, 2016 4.590 4.794 4.450 4.640 55,511 -0.26(-5.31%)
Dec 08, 2016 4.810 4.900 4.450 4.900 45,499 +0.23(+4.93%)
Dec 07, 2016 4.350 4.700 4.170 4.670 57,746 +0.22(+4.94%)
Dec 06, 2016 4.440 4.470 4.250 4.450 5,747 +0.13(+3.01%)
Dec 05, 2016 4.440 4.600 4.100 4.320 12,017 -0.12(-2.70%)
Dec 02, 2016 4.610 4.700 4.200 4.440 96,383 -0.06(-1.33%)
Dec 01, 2016 4.260 4.500 4.100 4.500 43,985 +0.22(+5.14%)
Nov 30, 2016 4.427 4.463 4.153 4.280 22,393 -0.07(-1.61%)
Nov 29, 2016 4.430 4.440 4.050 4.350 26,377 -0.02(-0.46%)
Nov 28, 2016 4.340 5.000 4.010 4.370 69,209 +0.15(+3.55%)
Nov 25, 2016 4.370 4.370 4.030 4.220 44,227 -0.17(-3.87%)
Nov 23, 2016 4.390 4.390 4.390 0 -0.24(-5.08%)
Nov 22, 2016 4.920 4.956 4.351 4.625 83,196 -0.22(-4.64%)
Nov 21, 2016 5.176 5.624 4.700 4.850 79,561 -0.70(-12.61%)
Nov 18, 2016 5.980 5.980 5.200 5.550 34,166 -0.05(-0.89%)
Nov 17, 2016 4.950 5.670 4.950 5.600 290,766 +0.71(+14.52%)
Nov 16, 2016 4.720 5.500 4.700 4.890 49,640 +0.26(+5.62%)
Nov 15, 2016 4.709 5.203 4.408 4.630 51,673 -0.17(-3.54%)
Nov 14, 2016 5.090 5.090 4.390 4.800 28,474 -0.01(-0.21%)
Nov 11, 2016 5.000 5.441 4.630 4.810 40,354 -0.24(-4.75%)
Nov 10, 2016 3.870 5.780 3.870 5.050 203,856 +1.34(+36.12%)
Nov 09, 2016 3.600 3.600 3.600 3.710 26,387 +0.09(+2.49%)
Nov 08, 2016 3.950 3.950 3.515 3.620 8,898 -0.16(-4.23%)
Nov 07, 2016 3.810 3.880 3.700 3.780 15,851 +0.31(+8.93%)
Nov 04, 2016 4.070 4.070 3.470 3.470 15,777 -0.33(-8.68%)
Nov 03, 2016 3.600 4.000 3.600 3.800 9,079 +0.23(+6.44%)
Nov 02, 2016 4.260 4.410 3.390 3.570 26,607 -0.73(-16.98%)
Nov 01, 2016 4.720 4.850 4.270 4.300 50,082 -0.30(-6.52%)
Oct 31, 2016 4.780 5.028 4.510 4.600 42,526 -0.30(-6.12%)
Oct 28, 2016 5.000 5.150 4.800 4.900 10,864 -0.10(-2.00%)
Oct 27, 2016 5.230 5.331 5.000 5.000 29,526 -0.18(-3.47%)
Oct 26, 2016 5.280 5.700 5.000 5.180 75,600 -0.12(-2.26%)
Oct 25, 2016 5.300 5.400 5.140 5.300 65,772 -0.10(-1.85%)
Oct 24, 2016 5.450 5.550 5.260 5.400 41,010 +0.00(+0.00%)
Oct 21, 2016 5.600 5.600 5.300 5.400 36,272 -0.12(-2.17%)
Oct 20, 2016 5.572 5.607 5.300 5.520 30,912 -0.08(-1.43%)
Oct 19, 2016 5.240 5.600 5.240 5.600 28,081 +0.11(+2.00%)
Oct 18, 2016 5.700 5.750 5.110 5.490 42,543 +0.10(+1.86%)
Oct 17, 2016 5.680 5.700 5.166 5.390 43,962 +0.16(+3.06%)
Oct 14, 2016 5.442 5.442 5.030 5.230 40,412 +0.18(+3.56%)
Oct 13, 2016 5.450 5.540 5.000 5.050 28,647 -0.18(-3.44%)
Oct 12, 2016 5.210 5.935 5.150 5.230 37,946 -0.17(-3.15%)
Oct 11, 2016 5.760 6.100 5.390 5.400 60,683 -0.35(-6.09%)
Oct 10, 2016 6.030 6.430 5.292 5.750 50,271 -0.60(-9.45%)
Oct 07, 2016 6.910 7.490 6.250 6.350 84,851 -0.27(-4.08%)
Oct 06, 2016 6.460 7.387 5.990 6.620 93,890 +0.42(+6.77%)
Oct 05, 2016 7.000 7.500 6.150 6.200 64,961 -0.88(-12.43%)
Oct 04, 2016 9.130 9.130 7.020 7.080 114,230 -2.05(-22.45%)
Oct 03, 2016 11.00 11.00 9.000 9.130 29,657 -2.06(-18.41%)
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.