UK markets closed

Shineco, Inc. (SISI)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.8100+0.0110 (+1.38%)
At close: 04:00PM EDT
0.8000 -0.01 (-1.23%)
After hours: 04:56PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.81010.81120.81000.81000.810021,166
25 Apr 20240.76000.80000.76000.80000.800025,000
24 Apr 20240.78000.81600.76000.76700.767055,700
23 Apr 20240.74500.76900.73000.75500.755020,500
22 Apr 20240.69000.84000.69000.71800.7180293,100
19 Apr 20240.75500.75500.68000.69200.6920195,100
18 Apr 20240.69000.74400.67200.72000.720068,300
17 Apr 20240.69900.73500.66900.67000.6700106,300
16 Apr 20240.65100.70000.65100.69900.6990105,700
15 Apr 20240.75000.75000.65100.66000.660056,500
12 Apr 20240.68800.76500.68800.71200.7120318,700
11 Apr 20240.69900.72500.68100.68700.6870102,600
10 Apr 20240.67000.73100.67000.68500.6850204,300
09 Apr 20240.67000.69800.63100.67900.679032,600
08 Apr 20240.67000.70000.66700.67000.670018,000
05 Apr 20240.75000.75000.66000.69000.690088,600
04 Apr 20240.64000.75000.64000.66000.6600120,300
03 Apr 20240.66000.68800.66000.67100.671058,400
02 Apr 20240.65000.68000.61100.66000.660025,600
01 Apr 20240.65000.68500.65000.65000.650037,600
28 Mar 20240.68500.71000.66100.66100.6610106,800
27 Mar 20240.72000.74000.70000.70100.701034,700
26 Mar 20240.72100.76000.71000.72000.720035,100
25 Mar 20240.75500.77500.73500.73600.736027,300
22 Mar 20240.79700.81000.72700.73000.730055,100
21 Mar 20240.81000.82500.77000.80500.8050200,400
20 Mar 20240.90000.90000.82000.83100.831036,000
19 Mar 20240.90400.90400.82800.86000.860059,700
18 Mar 20240.89000.97000.89000.90400.90407,600
15 Mar 20240.83500.93000.83100.92400.924038,200
14 Mar 20241.06001.09000.81000.85800.8580212,200
13 Mar 20241.06001.10001.01001.03001.0300214,400
12 Mar 20241.16001.18001.10001.12001.1200255,800
11 Mar 20241.17001.20001.16001.16001.160020,000
08 Mar 20241.17001.21501.15001.17001.170060,500
07 Mar 20241.13001.30001.11001.14001.1400274,900
06 Mar 20241.07001.15001.04001.15001.150066,500
05 Mar 20241.02001.12001.02001.07001.070043,800
04 Mar 20241.14001.17001.03001.06001.0600178,300
01 Mar 20241.11001.17501.02001.14001.1400563,800
29 Feb 20241.16001.17001.10001.10001.1000145,900
28 Feb 20241.19001.23001.15001.18001.180044,600
27 Feb 20241.21001.35001.18001.19001.1900240,100
26 Feb 20241.21001.27001.14001.21001.2100163,200
23 Feb 20241.33001.37001.13001.18001.1800193,800
22 Feb 20241.65001.66601.35001.39001.3900411,700
21 Feb 20241.78001.88001.50001.80001.8000777,700
20 Feb 20242.31003.10001.91002.30002.300016,470,400
16 Feb 20241.23001.55001.12001.47501.47503,207,000
16 Feb 20241:10 Stock split
15 Feb 20241.39001.48001.25001.27001.2700298,570
14 Feb 20241.37001.39001.12001.24001.240074,200
13 Feb 20241.25001.35001.11001.31001.310020,490
12 Feb 20241.22001.46001.22001.35001.350018,810
09 Feb 20241.27001.35001.26001.35001.35006,960
08 Feb 20241.30001.50001.30001.35001.350036,640
07 Feb 20241.37001.50001.35001.37001.370016,010
06 Feb 20241.50001.50001.31001.41001.410075,920
05 Feb 20241.50001.50001.30001.39001.390023,900
02 Feb 20241.53001.57001.50001.56001.56005,500
01 Feb 20241.59001.60001.43001.58001.580061,760
31 Jan 20241.52001.60001.40001.59001.590051,700
30 Jan 20241.60001.60001.32001.50001.500032,400
29 Jan 20241.58001.60001.53001.59001.590019,340
26 Jan 20241.58001.60001.40001.55001.550049,270
25 Jan 20241.50001.70001.46001.57001.5700136,280
24 Jan 20241.65001.65001.45001.53001.530093,880
23 Jan 20241.43001.69001.36001.62001.6200344,200
22 Jan 20241.30001.43001.25001.39001.3900154,130
19 Jan 20241.35001.37001.21001.30001.3000142,930
18 Jan 20241.17001.35001.17001.32001.3200130,460
17 Jan 20241.17001.29001.13001.19001.1900135,920
16 Jan 20241.20001.25001.13001.19001.190093,140
12 Jan 20241.16001.24001.07001.19001.1900123,420
11 Jan 20241.19001.22001.12001.16001.160060,710
10 Jan 20241.16001.21000.95001.15001.150049,590
09 Jan 20241.10001.12001.00001.08001.080030,600
08 Jan 20241.09001.11001.00001.11001.110048,760
05 Jan 20241.15001.15001.06001.09001.090015,190
04 Jan 20241.16001.20001.10001.14001.14008,380
03 Jan 20241.22001.26001.16001.16001.160023,740
02 Jan 20241.10001.27001.10001.20001.200036,260
29 Dec 20231.22001.25001.10001.13001.1300112,590
28 Dec 20231.13001.27001.13001.24001.240098,540
27 Dec 20231.07001.22001.02001.15001.1500237,800
26 Dec 20230.91001.11000.91001.10001.1000178,080
22 Dec 20230.92001.00000.81000.88000.880084,980
21 Dec 20231.00001.00000.91000.94000.94008,680
20 Dec 20230.95001.00000.95000.95000.950016,460
19 Dec 20230.99001.01000.95000.97000.970013,510
18 Dec 20230.95001.03000.95000.97000.970027,780
15 Dec 20231.04001.04000.93000.95000.950014,750
14 Dec 20231.04001.04000.89000.99000.990092,250
13 Dec 20231.12001.12000.91001.00001.000060,400
12 Dec 20231.02001.05001.00001.05001.050023,440
11 Dec 20231.08001.08001.02001.04001.040020,820
08 Dec 20231.10001.10001.03001.07001.070026,360
07 Dec 20231.07001.08001.03001.07001.070011,090
06 Dec 20231.10001.10001.03001.06001.060031,340
05 Dec 20231.11001.14001.05001.05001.050032,450
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...