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

Shineco Inc (NQ: SISI )

0.4330 +0.0170 (+4.09%)
Streaming Delayed Price Updated: 12:37 PM EDT, Aug 16, 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 15, 2024 0.3700 0.4260 0.3660 0.4160 1,356,090 +0.05(+13.94%)
Aug 14, 2024 0.3889 0.3889 0.3580 0.3651 206,701 -0.01(-2.38%)
Aug 13, 2024 0.3920 0.3920 0.3498 0.3740 170,956 -0.01(-1.73%)
Aug 12, 2024 0.4117 0.4118 0.3750 0.3806 322,017 -0.02(-5.09%)
Aug 09, 2024 0.4080 0.4290 0.3792 0.4010 531,275 +0.04(+10.83%)
Aug 08, 2024 0.3700 0.3700 0.3312 0.3618 709,624 +0.02(+6.38%)
Aug 07, 2024 0.4800 0.5000 0.3333 0.3401 1,725,702 -0.15(-29.95%)
Aug 06, 2024 0.5080 0.5115 0.4801 0.4855 312,423 -0.00(-0.92%)
Aug 05, 2024 0.4640 0.5200 0.4521 0.4900 571,919 -0.04(-7.56%)
Aug 02, 2024 0.5500 0.5889 0.5100 0.5301 434,234 -0.07(-11.32%)
Aug 01, 2024 0.6900 0.6900 0.5751 0.5978 501,442 +0.02(+3.97%)
Jul 31, 2024 0.5355 0.6248 0.5181 0.5750 820,978 +0.04(+7.48%)
Jul 30, 2024 0.6000 0.6050 0.5076 0.5350 856,569 -0.08(-12.48%)
Jul 29, 2024 0.6870 0.6870 0.6113 0.6113 614,944 -0.07(-10.10%)
Jul 26, 2024 0.6600 0.7300 0.6312 0.6800 455,823 +0.00(+0.00%)
Jul 25, 2024 0.6900 0.6899 0.6400 0.6800 661,853 +0.00(+0.38%)
Jul 24, 2024 0.7363 0.7500 0.6650 0.6774 873,692 -0.07(-9.68%)
Jul 23, 2024 0.7600 0.7600 0.6651 0.7500 1,750,100 -0.05(-6.13%)
Jul 22, 2024 0.8720 0.9000 0.7400 0.7990 2,324,863 -0.14(-15.00%)
Jul 19, 2024 0.9850 1.000 0.9101 0.9400 1,572,388 -0.14(-12.96%)
Jul 18, 2024 1.080 1.150 1.010 1.080 3,914,827 +0.07(+6.93%)
Jul 17, 2024 1.030 1.060 0.9200 1.010 3,632,257 -0.08(-7.34%)
Jul 16, 2024 1.140 1.180 1.000 1.090 12,231,921 +0.11(+11.22%)
Jul 15, 2024 0.9700 1.070 0.9005 0.9800 10,904,637 +0.14(+16.60%)
Jul 12, 2024 1.040 1.050 0.8350 0.8405 6,713,104 -1.28(-60.35%)
Jul 11, 2024 2.680 2.880 1.730 2.120 1,151,612 -0.37(-14.86%)
Jul 10, 2024 3.800 3.990 2.330 2.490 1,587,659 -2.02(-44.79%)
Jul 09, 2024 3.200 4.902 3.200 4.510 1,065,741 +1.36(+43.17%)
Jul 08, 2024 3.240 3.600 3.150 3.150 380,557 -0.23(-6.80%)
Jul 05, 2024 3.000 3.850 3.000 3.380 411,483 +0.56(+19.86%)
Jul 03, 2024 2.500 2.980 2.230 2.820 231,009 +0.62(+28.18%)
Jul 02, 2024 2.190 2.520 2.190 2.200 159,681 -0.03(-1.35%)
Jul 01, 2024 2.630 2.660 2.160 2.230 269,102 -0.37(-14.23%)
Jun 28, 2024 2.940 3.140 2.560 2.600 287,682 -0.40(-13.33%)
Jun 27, 2024 3.430 3.570 2.800 3.000 500,709 -0.58(-16.20%)
Jun 26, 2024 3.750 3.750 3.220 3.580 313,884 -0.16(-4.28%)
Jun 25, 2024 3.900 3.940 3.600 3.740 225,082 -0.36(-8.78%)
Jun 24, 2024 3.290 4.100 2.800 4.100 666,821 +0.71(+20.94%)
Jun 21, 2024 3.140 3.900 2.850 3.390 455,748 +0.00(+0.00%)
Jun 20, 2024 3.130 3.448 2.910 3.390 398,966 +0.22(+6.94%)
Jun 18, 2024 3.720 3.790 2.910 3.170 343,779 -0.62(-16.36%)
Jun 17, 2024 4.370 4.440 3.520 3.790 446,304 -0.30(-7.33%)
Jun 14, 2024 3.710 4.480 3.710 4.090 460,960 +0.38(+10.24%)
Jun 13, 2024 3.620 4.790 3.620 3.710 573,494 -0.18(-4.63%)
Jun 12, 2024 3.340 3.980 3.150 3.890 382,511 +0.61(+18.60%)
Jun 11, 2024 3.310 3.310 2.950 3.280 222,556 -0.05(-1.35%)
Jun 10, 2024 2.600 3.500 2.570 3.325 435,402 +0.55(+19.60%)
Jun 07, 2024 2.340 2.850 2.260 2.780 282,283 +0.50(+21.93%)
Jun 06, 2024 2.050 2.300 2.050 2.280 123,015 +0.16(+7.55%)
Jun 05, 2024 1.880 2.140 1.820 2.120 148,906 +0.05(+2.42%)
Jun 04, 2024 2.200 2.250 1.850 2.070 189,946 -0.08(-3.72%)
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.