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

Shineco, Inc. - Common Stock (NQ: SISI )

2.230 +0.180 (+8.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 20, 2024 2.060 2.480 2.060 2.230 186,228 +0.18(+8.78%)
Dec 19, 2024 2.100 2.120 1.950 2.050 77,758 -0.07(-3.30%)
Dec 18, 2024 2.160 2.240 2.110 2.120 34,694 -0.09(-4.07%)
Dec 17, 2024 2.160 2.240 2.120 2.210 28,554 +0.03(+1.38%)
Dec 16, 2024 2.110 2.180 2.080 2.180 45,053 +0.04(+1.87%)
Dec 13, 2024 2.040 2.140 1.990 2.140 67,673 +0.10(+4.90%)
Dec 12, 2024 2.320 2.324 2.000 2.040 135,964 -0.26(-11.30%)
Dec 11, 2024 2.380 2.410 2.270 2.300 70,969 -0.08(-3.36%)
Dec 10, 2024 2.540 2.620 2.350 2.380 110,810 -0.24(-9.16%)
Dec 09, 2024 2.610 2.736 2.410 2.620 177,125 +0.09(+3.56%)
Dec 06, 2024 2.370 2.600 2.342 2.530 197,803 +0.12(+4.98%)
Dec 05, 2024 2.430 2.479 2.300 2.410 2,136,791 -0.17(-6.59%)
Dec 04, 2024 2.440 2.620 2.280 2.580 387,984 +0.14(+5.74%)
Dec 03, 2024 2.360 2.510 2.230 2.440 100,441 +0.08(+3.39%)
Dec 02, 2024 2.480 2.500 2.330 2.360 71,726 -0.11(-4.45%)
Nov 29, 2024 2.400 2.640 2.400 2.470 101,715 +0.15(+6.47%)
Nov 27, 2024 2.160 2.486 2.160 2.320 244,001 +0.21(+9.95%)
Nov 26, 2024 2.450 2.510 2.070 2.110 207,599 -0.45(-17.58%)
Nov 25, 2024 2.820 2.827 2.465 2.560 112,356 -0.21(-7.58%)
Nov 22, 2024 2.600 2.770 2.566 2.770 99,626 +0.16(+6.13%)
Nov 21, 2024 2.400 2.640 2.400 2.610 78,665 +0.19(+7.85%)
Nov 20, 2024 2.320 2.590 2.241 2.420 94,188 +0.08(+3.42%)
Nov 19, 2024 2.460 2.539 2.300 2.340 92,990 -0.14(-5.65%)
Nov 18, 2024 2.510 2.640 2.440 2.480 155,122 +0.00(+0.00%)
Nov 15, 2024 2.920 2.920 2.440 2.480 152,263 -0.36(-12.68%)
Nov 14, 2024 2.650 3.100 2.330 2.840 504,014 +0.15(+5.58%)
Nov 13, 2024 2.760 2.870 2.560 2.690 340,389 -0.32(-10.63%)
Nov 12, 2024 2.700 3.230 2.420 3.010 522,873 +0.25(+8.96%)
Nov 11, 2024 2.834 3.024 2.695 2.762 114,031 +0.03(+0.96%)
Nov 08, 2024 3.216 3.216 2.472 2.736 179,497 -0.55(-16.73%)
Nov 07, 2024 3.710 3.713 3.168 3.286 106,032 -0.31(-8.73%)
Nov 06, 2024 3.120 4.200 3.002 3.600 517,898 +0.46(+14.68%)
Nov 05, 2024 3.118 3.240 3.050 3.139 14,509 +0.02(+0.69%)
Nov 04, 2024 3.288 3.293 3.012 3.118 47,930 -0.18(-5.32%)
Nov 01, 2024 3.180 3.600 3.180 3.293 33,017 +0.11(+3.47%)
Oct 31, 2024 3.499 3.499 3.151 3.182 29,931 -0.32(-9.05%)
Oct 30, 2024 3.816 3.816 3.420 3.499 61,446 -0.29(-7.60%)
Oct 29, 2024 3.605 4.104 3.564 3.787 91,255 +0.18(+5.06%)
Oct 28, 2024 3.648 3.662 3.528 3.605 25,552 -0.04(-1.18%)
Oct 25, 2024 3.600 3.696 3.528 3.648 42,207 +0.05(+1.33%)
Oct 24, 2024 3.845 3.914 3.312 3.600 48,983 -0.24(-6.37%)
Oct 23, 2024 4.080 4.135 3.845 3.845 40,675 -0.33(-7.98%)
Oct 22, 2024 4.162 4.246 3.960 4.178 18,815 -0.05(-1.08%)
Oct 21, 2024 4.440 4.440 4.133 4.224 27,317 -0.24(-5.33%)
Oct 18, 2024 4.272 4.464 4.210 4.462 49,102 +0.26(+6.11%)
Oct 17, 2024 4.140 4.459 4.094 4.205 77,063 -0.04(-0.90%)
Oct 16, 2024 3.864 4.248 3.792 4.243 59,655 +0.45(+11.97%)
Oct 15, 2024 4.176 4.260 3.790 3.790 55,913 -0.41(-9.82%)
Oct 14, 2024 4.111 4.248 3.960 4.202 27,953 +0.09(+2.22%)
Oct 11, 2024 4.008 4.272 3.535 4.111 78,847 +0.04(+1.00%)
Oct 10, 2024 4.126 4.272 3.960 4.070 48,207 -0.18(-4.29%)
Oct 09, 2024 4.296 4.543 4.080 4.253 86,141 -0.18(-4.11%)
Oct 08, 2024 4.373 4.524 4.200 4.435 46,624 -0.38(-7.88%)
Oct 07, 2024 5.256 5.285 4.500 4.814 88,177 -0.52(-9.80%)
Oct 04, 2024 5.383 5.618 5.093 5.338 70,293 -0.28(-5.00%)
Oct 03, 2024 5.707 5.921 5.160 5.618 113,424 -0.69(-10.99%)
Oct 02, 2024 6.000 6.600 5.676 6.312 175,670 +0.06(+1.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.