• Subscribe
  • Magazine
  • Past Issues
  • Surveys
  • Industry Statistics
  • About Us
  • Members Only
  • Best Places to Work
    • Recent Quotes
    My Watchlist
    Indicators
    PennEnergy Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Shineco Inc (NQ: SISI )

    0.2603 +0.0139 (+5.64%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
    Oct 01, 2024 0.3111 0.3200 0.2302 0.2603 28,842,988 +0.01(+5.64%)
    Sep 30, 2024 0.2598 0.2874 0.2327 0.2464 7,363,815 +0.01(+3.10%)
    Sep 27, 2024 0.2100 0.2726 0.2040 0.2390 5,734,572 +0.04(+17.44%)
    Sep 26, 2024 0.2160 0.2248 0.1977 0.2035 1,019,805 -0.01(-5.79%)
    Sep 25, 2024 0.2894 0.2900 0.2066 0.2160 2,804,357 -0.07(-25.36%)
    Sep 24, 2024 0.3200 0.3200 0.2635 0.2894 753,287 -0.03(-9.56%)
    Sep 23, 2024 0.3357 0.3461 0.3165 0.3200 221,909 -0.03(-7.54%)
    Sep 20, 2024 0.3500 0.3510 0.3215 0.3461 248,636 +0.02(+7.62%)
    Sep 19, 2024 0.3760 0.3900 0.3201 0.3216 588,079 -0.03(-8.84%)
    Sep 18, 2024 0.3800 0.3950 0.3427 0.3528 364,111 -0.03(-8.29%)
    Sep 17, 2024 0.3800 0.4405 0.3700 0.3847 814,271 +0.01(+3.97%)
    Sep 16, 2024 0.4700 0.5540 0.3690 0.3700 1,664,859 -0.12(-24.49%)
    Sep 13, 2024 0.4300 0.4959 0.4092 0.4900 1,666,221 +0.09(+22.50%)
    Sep 12, 2024 0.3774 0.4081 0.3700 0.4000 1,721,197 +0.01(+2.17%)
    Sep 11, 2024 0.4029 0.4160 0.3763 0.3915 629,398 -0.03(-6.79%)
    Sep 10, 2024 0.4159 0.4200 0.4002 0.4200 132,238 -0.01(-2.03%)
    Sep 09, 2024 0.4184 0.4380 0.4000 0.4287 431,627 +0.01(+1.83%)
    Sep 06, 2024 0.4185 0.4470 0.4100 0.4210 207,311 -0.05(-9.85%)
    Sep 05, 2024 0.4645 0.5029 0.4600 0.4670 86,526 -0.00(-0.34%)
    Sep 04, 2024 0.4400 0.4909 0.4420 0.4686 108,220 -0.00(-0.21%)
    Sep 03, 2024 0.5300 0.5480 0.4400 0.4696 625,215 -0.09(-15.99%)
    Aug 30, 2024 0.5500 0.5676 0.5100 0.5590 176,893 -0.01(-1.20%)
    Aug 29, 2024 0.5394 0.5891 0.5166 0.5658 482,515 -0.01(-2.45%)
    Aug 28, 2024 0.6188 0.6390 0.5560 0.5800 1,033,113 -0.04(-7.07%)
    Aug 27, 2024 0.5732 0.6400 0.5732 0.6241 898,084 +0.03(+4.19%)
    Aug 26, 2024 0.5503 0.5995 0.5281 0.5990 3,777,221 +0.02(+4.19%)
    Aug 23, 2024 0.5800 0.6199 0.5300 0.5749 311,984 +0.00(+0.84%)
    Aug 22, 2024 0.6200 0.6370 0.5670 0.5701 497,742 -0.01(-1.71%)
    Aug 21, 2024 0.5198 0.6670 0.5103 0.5800 1,044,564 +0.02(+3.78%)
    Aug 20, 2024 0.5900 0.6150 0.4819 0.5589 3,998,360 -0.06(-9.71%)
    Aug 19, 2024 0.5000 0.7100 0.4800 0.6190 8,221,924 +0.10(+19.18%)
    Aug 16, 2024 0.4290 0.5500 0.4120 0.5194 3,893,855 +0.10(+24.86%)
    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%)
    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.