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

Shineco Inc (NQ: SISI )

2.470 +0.150 (+6.47%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 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 (%)
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%)
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.