UK markets closed

Shineco, Inc. (TYHT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.5100-0.2100 (-7.72%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Oct 20202.72002.76002.45002.50002.500062,500
29 Oct 20202.71002.79002.70002.72002.720016,400
28 Oct 20202.66002.74802.66002.71002.710047,500
27 Oct 20202.72002.80002.70002.72002.720026,200
26 Oct 20202.80002.93002.70002.70002.700065,000
23 Oct 20202.96502.99002.80002.82002.8200121,600
22 Oct 20202.91003.48402.88002.98002.9800920,400
21 Oct 20202.82102.97202.82002.84002.840088,200
20 Oct 20202.85002.96002.81002.83002.830089,500
19 Oct 20202.71003.37002.70002.83002.8300379,000
16 Oct 20202.70002.83002.70002.70002.700039,200
15 Oct 20202.84002.84002.70002.70002.700056,600
14 Oct 20202.84002.99002.84002.85002.850090,100
13 Oct 20203.25003.63002.83002.86002.8600552,300
12 Oct 20202.91003.26002.91003.23003.2300225,800
09 Oct 20202.88502.98002.82002.83002.830011,500
08 Oct 20202.71402.90502.69002.87002.870027,800
07 Oct 20202.63702.78002.58002.69002.690012,700
06 Oct 20202.73002.74002.60002.66002.660012,800
05 Oct 20202.63002.70002.60002.61002.61009,600
02 Oct 20202.51002.73002.51002.71002.71009,500
01 Oct 20202.70002.70002.45002.60002.600033,800
30 Sep 20202.62002.78302.61002.68002.680039,100
29 Sep 20202.61002.76002.61002.66002.660026,800
28 Sep 20202.93002.93002.58002.79502.795040,800
25 Sep 20202.80003.11002.69102.87002.8700258,100
24 Sep 20202.63002.85002.52002.85002.850043,300
23 Sep 20202.66002.71002.62002.62002.620021,200
22 Sep 20202.63202.68602.58002.65002.65007,600
21 Sep 20202.56002.69002.53002.57002.570010,600
18 Sep 20202.60002.73602.54502.56002.560010,500
17 Sep 20202.68002.68002.52002.55002.550018,700
16 Sep 20202.65902.70002.53002.66002.66009,200
15 Sep 20202.37402.71002.37402.64002.640016,200
14 Sep 20202.47002.60802.47002.60002.600018,100
11 Sep 20202.53002.56002.36002.46102.461013,900
10 Sep 20202.47002.56002.43002.47002.470028,300
09 Sep 20202.48002.70002.48002.57002.570026,900
08 Sep 20202.37002.49002.32002.47002.470020,700
04 Sep 20202.68002.77502.10002.48002.480086,800
03 Sep 20202.75002.75002.66002.69002.690013,500
02 Sep 20202.66002.96002.55002.77002.7700160,900
01 Sep 20202.83002.86802.52102.71002.710055,900
31 Aug 20202.82002.88002.74002.84002.840021,300
28 Aug 20202.74002.86002.72002.85002.850023,600
27 Aug 20202.97002.98002.66702.79002.790089,200
26 Aug 20203.06003.19502.91002.96002.960069,100
25 Aug 20202.99003.14002.99003.07003.070044,400
24 Aug 20203.35003.35002.90003.05203.0520107,500
21 Aug 20203.49003.58903.23103.36003.360036,300
20 Aug 20203.22003.64003.22003.45003.4500105,300
19 Aug 20203.30003.30003.16003.20003.200080,300
18 Aug 20203.26003.40003.17003.33503.3350115,000
17 Aug 20203.97004.34003.03003.33003.3300440,700
17 Aug 20201:9 Stock split
14 Aug 20203.94204.00503.67203.69003.6900109,100
13 Aug 20204.35605.13004.14004.35604.3560252,900
12 Aug 20204.45504.50004.28404.32004.320057,000
11 Aug 20204.45504.50004.29304.45504.455082,400
10 Aug 20204.50004.67104.28404.49104.491061,000
07 Aug 20204.79704.80604.46404.60804.608057,300
06 Aug 20205.67905.76004.69804.79704.7970608,400
05 Aug 20204.34704.41004.21204.34704.347032,800
04 Aug 20204.32004.47304.24804.35604.356027,600
03 Aug 20204.07704.50004.05904.26604.266061,900
31 Jul 20204.16704.59004.16704.32004.320067,100
30 Jul 20203.96904.84203.96904.47304.473082,800
29 Jul 20204.46404.46404.05004.26604.266090,700
28 Jul 20204.95005.04004.39204.53604.5360334,100
27 Jul 20205.22007.65004.68005.21105.21102,925,100
24 Jul 20204.23004.41004.23004.29304.29304,200
23 Jul 20204.37404.50004.22104.32004.32005,300
22 Jul 20204.49104.50004.32004.48204.482020,200
21 Jul 20204.41004.54504.32004.50004.50007,800
20 Jul 20204.39204.59004.32004.41904.419018,900
17 Jul 20204.41004.45504.30204.39204.392012,300
16 Jul 20204.50004.50004.32004.47304.473012,700
15 Jul 20204.39204.50004.27504.47304.47306,000
14 Jul 20204.41004.41004.32004.32004.320013,400
13 Jul 20204.59004.59004.41004.49104.49107,900
10 Jul 20204.57204.81504.50004.56304.56306,400
09 Jul 20204.50004.81504.50004.59004.590033,500
08 Jul 20204.47304.59004.32004.50004.500025,400
07 Jul 20204.59004.59004.32004.59004.590023,700
06 Jul 20204.77904.84204.59004.63504.635012,900
02 Jul 20204.68904.82404.68004.75204.752010,300
01 Jul 20204.78805.04004.67104.67104.67108,400
30 Jun 20204.73405.00404.73404.85104.851024,000
29 Jun 20204.68004.90504.68004.73404.734023,300
26 Jun 20204.80604.92304.63504.74304.743026,900
25 Jun 20204.95004.95004.59004.79704.79709,500
24 Jun 20205.13005.14804.77005.00405.004015,700
23 Jun 20205.31005.31005.04005.31005.31004,600
22 Jun 20205.40005.58005.13905.31005.31006,200
19 Jun 20205.67005.75105.40005.40005.400015,800
18 Jun 20205.41805.76005.04005.66105.661043,300
17 Jun 20205.31905.67005.17505.31005.310017,300
16 Jun 20205.22005.40005.08505.31905.319011,900
15 Jun 20205.46305.49005.08505.33705.337014,200
12 Jun 20205.40006.03005.04005.67005.670082,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...