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

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

1.250 -0.020 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 1.280 1.320 1.250 1.250 43,344 -0.02(-1.57%)
Feb 13, 2025 1.210 1.290 1.210 1.270 56,471 +0.06(+4.96%)
Feb 12, 2025 1.300 1.310 1.191 1.210 50,464 -0.09(-6.92%)
Feb 11, 2025 1.400 1.400 1.300 1.300 51,856 -0.10(-7.14%)
Feb 10, 2025 1.420 1.420 1.380 1.400 52,931 -0.01(-0.71%)
Feb 07, 2025 1.490 1.490 1.370 1.410 69,989 -0.09(-6.00%)
Feb 06, 2025 1.460 1.500 1.420 1.500 59,053 +0.08(+5.63%)
Feb 05, 2025 1.440 1.450 1.400 1.420 18,374 -0.01(-0.70%)
Feb 04, 2025 1.460 1.460 1.430 1.430 22,000 -0.03(-2.05%)
Feb 03, 2025 1.450 1.508 1.420 1.460 64,688 -0.05(-3.31%)
Jan 31, 2025 1.460 1.510 1.380 1.510 100,263 +0.05(+3.42%)
Jan 30, 2025 1.530 1.610 1.410 1.460 29,784 -0.06(-3.95%)
Jan 29, 2025 1.530 1.550 1.520 1.520 21,603 -0.02(-1.62%)
Jan 28, 2025 1.560 1.570 1.500 1.545 20,048 +0.00(+0.32%)
Jan 27, 2025 1.640 1.680 1.540 1.540 72,945 -0.11(-6.67%)
Jan 24, 2025 1.620 1.680 1.600 1.650 42,446 +0.04(+2.48%)
Jan 23, 2025 1.710 1.710 1.550 1.610 91,927 -0.10(-5.85%)
Jan 22, 2025 1.710 1.760 1.660 1.710 31,707 +0.01(+0.59%)
Jan 21, 2025 1.690 1.760 1.690 1.700 55,329 +0.01(+0.59%)
Jan 17, 2025 1.770 1.869 1.690 1.690 76,255 -0.08(-4.52%)
Jan 16, 2025 1.670 1.890 1.670 1.770 147,152 +0.10(+5.99%)
Jan 15, 2025 1.780 1.780 1.630 1.670 81,496 -0.11(-6.18%)
Jan 14, 2025 1.770 1.840 1.750 1.780 82,092 +0.02(+1.14%)
Jan 13, 2025 1.770 1.790 1.660 1.760 66,895 -0.01(-0.56%)
Jan 10, 2025 1.690 1.840 1.690 1.770 69,058 -0.07(-3.80%)
Jan 08, 2025 1.950 1.960 1.780 1.840 102,084 -0.17(-8.46%)
Jan 07, 2025 2.000 2.030 1.860 2.010 105,655 +0.01(+0.50%)
Jan 06, 2025 2.050 2.150 1.995 2.000 196,431 -0.02(-0.99%)
Jan 03, 2025 2.140 2.180 1.700 2.020 409,334 -0.06(-2.65%)
Jan 02, 2025 4.650 4.686 2.000 2.075 1,790,138 -2.46(-54.19%)
Dec 31, 2024 4.530 0 +0.97(+27.25%)
Dec 30, 2024 3.250 3.680 2.960 3.560 355,536 +0.22(+6.59%)
Dec 27, 2024 2.480 4.000 2.440 3.340 1,787,494 +0.71(+27.00%)
Dec 26, 2024 2.300 2.730 2.240 2.630 416,363 +0.35(+15.35%)
Dec 24, 2024 2.260 3.370 2.200 2.280 3,039,111 +0.05(+2.24%)
Dec 23, 2024 2.370 2.370 2.150 2.230 73,741 +0.00(+0.00%)
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%)
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.