Shineco Inc (NQ: SISI )

0.1326 -0.0132 (-9.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.1458 0.1458 0.1313 0.1326 718,344 -0.01(-9.05%)
Oct 30, 2024 0.1590 0.1590 0.1425 0.1458 1,474,706 -0.01(-7.60%)
Oct 29, 2024 0.1502 0.1710 0.1485 0.1578 2,190,137 +0.01(+5.06%)
Oct 28, 2024 0.1520 0.1526 0.1470 0.1502 613,258 -0.00(-1.18%)
Oct 25, 2024 0.1500 0.1540 0.1470 0.1520 1,012,969 +0.00(+1.33%)
Oct 24, 2024 0.1600 0.1631 0.1380 0.1500 1,180,004 -0.01(-6.37%)
Oct 23, 2024 0.1700 0.1723 0.1602 0.1602 976,214 -0.01(-7.98%)
Oct 22, 2024 0.1734 0.1769 0.1650 0.1741 451,566 -0.00(-1.08%)
Oct 21, 2024 0.1850 0.1850 0.1722 0.1760 655,620 -0.01(-5.33%)
Oct 18, 2024 0.1780 0.1860 0.1754 0.1859 1,178,462 +0.01(+6.11%)
Oct 17, 2024 0.1725 0.1858 0.1706 0.1752 1,849,520 -0.00(-0.90%)
Oct 16, 2024 0.1610 0.1770 0.1580 0.1768 1,431,727 +0.02(+11.97%)
Oct 15, 2024 0.1740 0.1775 0.1579 0.1579 1,341,920 -0.02(-9.82%)
Oct 14, 2024 0.1713 0.1770 0.1650 0.1751 670,886 +0.00(+2.22%)
Oct 11, 2024 0.1670 0.1780 0.1473 0.1713 1,892,347 +0.00(+1.00%)
Oct 10, 2024 0.1719 0.1780 0.1650 0.1696 1,156,991 -0.01(-4.29%)
Oct 09, 2024 0.1790 0.1893 0.1700 0.1772 2,067,407 -0.01(-4.11%)
Oct 08, 2024 0.1822 0.1885 0.1750 0.1848 1,118,985 -0.02(-7.88%)
Oct 07, 2024 0.2190 0.2202 0.1875 0.2006 2,116,255 -0.02(-9.80%)
Oct 04, 2024 0.2200 0.2341 0.2122 0.2224 1,977,801 -0.01(-5.00%)
Oct 03, 2024 0.2378 0.2467 0.2150 0.2341 2,722,178 -0.03(-10.99%)
Oct 02, 2024 0.2500 0.2750 0.2365 0.2630 4,216,103 +0.00(+1.04%)
Oct 01, 2024 0.3111 0.3200 0.2302 0.2603 28,913,432 +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.