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

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

0.4754 +0.0464 (+10.82%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jun 9, 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 (%)
Jun 06, 2025 0.4042 0.4350 0.3925 0.4290 1,026,079 +0.01(+3.22%)
Jun 05, 2025 0.4145 0.4309 0.3909 0.4156 867,507 -0.02(-4.77%)
Jun 04, 2025 0.4094 0.4364 0.4010 0.4364 2,095,328 -0.03(-6.17%)
Jun 03, 2025 0.4952 0.5149 0.4442 0.4651 25,958,392 +0.03(+7.96%)
Jun 02, 2025 0.4218 0.4578 0.4200 0.4308 16,349,749 -0.02(-4.27%)
May 30, 2025 0.4300 0.5357 0.4200 0.4500 4,787,570 -0.25(-35.99%)
May 29, 2025 0.7679 0.7679 0.6606 0.7030 1,300,242 -0.04(-5.00%)
May 28, 2025 0.7183 0.7600 0.7181 0.7400 63,393 -0.00(-0.13%)
May 27, 2025 0.7050 0.7410 0.7050 0.7410 67,493 +0.04(+5.09%)
May 23, 2025 0.6900 0.7229 0.6850 0.7051 44,929 +0.01(+1.95%)
May 22, 2025 0.7502 0.7800 0.6720 0.6916 532,619 -0.05(-6.54%)
May 21, 2025 0.7500 0.7911 0.7200 0.7400 104,801 -0.02(-2.64%)
May 20, 2025 0.7500 0.8800 0.7500 0.7601 136,856 +0.01(+1.35%)
May 19, 2025 0.7640 0.8817 0.7137 0.7500 293,910 -0.02(-2.51%)
May 16, 2025 0.7121 0.8300 0.7101 0.7693 116,482 +0.03(+3.96%)
May 15, 2025 0.6800 0.7700 0.6605 0.7400 203,621 +0.06(+8.82%)
May 14, 2025 0.7100 0.7200 0.6800 0.6800 143,337 -0.02(-2.86%)
May 13, 2025 0.6933 0.7900 0.6921 0.7000 451,079 -0.02(-2.78%)
May 12, 2025 0.6989 0.7589 0.6501 0.7200 1,044,872 -0.13(-14.93%)
May 09, 2025 0.5900 0.9100 0.5637 0.8464 9,137,376 +0.05(+6.22%)
May 08, 2025 0.7700 0.8650 0.7600 0.7968 58,476 +0.01(+0.86%)
May 07, 2025 0.8650 0.8800 0.7900 0.7900 17,048 -0.05(-6.51%)
May 06, 2025 0.8990 0.9000 0.8299 0.8450 27,510 -0.01(-0.62%)
May 05, 2025 0.8501 0.8970 0.8500 0.8503 14,568 -0.02(-2.26%)
May 02, 2025 0.8500 0.9000 0.8500 0.8700 16,137 -0.03(-3.32%)
May 01, 2025 1.030 1.100 0.8701 0.8999 228,921 -0.19(-17.44%)
Apr 30, 2025 0.8800 1.140 0.8050 1.090 620,823 +0.25(+29.92%)
Apr 29, 2025 0.6932 0.8450 0.6932 0.8390 197,707 +0.13(+18.99%)
Apr 28, 2025 0.6357 0.7651 0.6357 0.7051 141,226 +0.05(+6.83%)
Apr 25, 2025 0.6389 0.6687 0.6267 0.6600 22,486 +0.06(+9.38%)
Apr 24, 2025 0.6200 0.6560 0.5920 0.6034 229,437 -0.11(-15.18%)
Apr 23, 2025 0.5745 0.7600 0.5613 0.7114 755,523 -0.08(-10.01%)
Apr 22, 2025 0.4650 0.8700 0.4551 0.7905 2,643,986 +0.28(+55.30%)
Apr 21, 2025 0.6200 0.9400 0.3893 0.5090 5,585,660 -0.07(-11.48%)
Apr 17, 2025 0.7710 0.8500 0.4782 0.5750 824,912 -0.32(-35.73%)
Apr 16, 2025 0.8100 0.9600 0.7801 0.8947 333,611 +0.05(+6.35%)
Apr 15, 2025 0.9100 0.9100 0.8317 0.8413 2,843 -0.03(-3.30%)
Apr 14, 2025 0.8400 0.8999 0.8400 0.8700 12,847 +0.03(+3.58%)
Apr 11, 2025 0.8934 0.8994 0.8222 0.8399 12,684 -0.06(-6.96%)
Apr 10, 2025 0.9200 1.100 0.8200 0.9027 333,808 +0.03(+3.76%)
Apr 09, 2025 0.8110 0.9000 0.8110 0.8700 73,123 +0.06(+7.41%)
Apr 08, 2025 0.9000 0.9100 0.8100 0.8100 12,952 -0.02(-2.46%)
Apr 07, 2025 0.7600 0.8800 0.7508 0.8304 41,386 -0.07(-8.19%)
Apr 04, 2025 0.8900 0.9200 0.8300 0.9045 60,908 +0.03(+3.37%)
Apr 03, 2025 0.8600 0.9202 0.8500 0.8750 9,250 -0.02(-1.91%)
Apr 02, 2025 0.9000 0.9200 0.8868 0.8920 17,895 -0.01(-0.89%)
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 Of Service.