TYHT - Shineco, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20200.62100.64000.57500.59300.5930359,700
23 Jan 20200.59800.63000.59000.60000.6000108,700
22 Jan 20200.60000.63300.59000.60200.6020102,900
21 Jan 20200.63900.65400.60000.62300.6230444,400
17 Jan 20200.62500.66000.62500.64600.6460198,100
16 Jan 20200.66500.66500.62500.65000.6500227,700
15 Jan 20200.65000.69900.61000.64800.6480743,500
14 Jan 20200.63000.68000.60100.65000.6500892,200
13 Jan 20200.64000.64000.60000.61000.6100374,800
10 Jan 20200.59900.67000.57000.64000.64001,021,900
09 Jan 20200.59300.61000.58000.59300.5930102,200
08 Jan 20200.61000.62000.58000.61200.6120151,500
07 Jan 20200.64000.66000.59000.61700.6170317,300
06 Jan 20200.61500.67500.58300.66000.6600862,200
03 Jan 20200.59000.62500.57000.61000.6100815,400
02 Jan 20200.61500.66500.59000.62500.6250279,400
31 Dec 20190.65100.66500.60000.62700.6270387,300
30 Dec 20190.69000.72100.64000.66500.6650225,900
27 Dec 20190.71700.76000.67000.71000.7100143,900
26 Dec 20190.77000.77000.66700.71500.7150435,000
24 Dec 20190.80000.84400.76200.77500.7750119,100
23 Dec 20190.94000.94000.79000.80000.8000413,100
20 Dec 20190.98001.01000.96201.01001.0100661,900
19 Dec 20191.00001.01000.91101.00901.0090404,200
18 Dec 20191.00001.01000.95801.01001.0100591,400
17 Dec 20190.98001.01000.98000.99000.9900582,200
16 Dec 20190.97001.01000.95301.01001.0100414,300
13 Dec 20190.99001.01000.95001.00001.0000492,800
12 Dec 20190.98001.01000.95001.01001.0100323,100
11 Dec 20191.01001.07000.93001.01001.0100949,100
10 Dec 20190.89001.01000.89001.00001.0000784,200
09 Dec 20190.76801.04000.75001.01001.0100949,700
06 Dec 20190.70000.78800.70000.76600.766076,100
05 Dec 20190.82000.83000.73100.81000.8100133,200
04 Dec 20190.85000.94000.75200.84000.84001,249,100
03 Dec 20190.58900.71700.56800.71700.7170288,700
02 Dec 20190.55800.60000.52100.59000.590034,900
29 Nov 20190.56000.60000.55000.55800.558068,100
27 Nov 20190.59000.60000.56000.60000.600062,600
26 Nov 20190.57000.60000.56200.57600.576061,900
25 Nov 20190.52100.56000.52100.56000.560056,700
22 Nov 20190.51000.55400.51000.52100.521029,900
21 Nov 20190.50900.55400.50900.52700.527010,800
20 Nov 20190.55800.55800.51000.51700.517032,500
19 Nov 20190.48700.56400.47000.50300.503077,000
18 Nov 20190.52000.52000.47000.49000.490029,000
15 Nov 20190.52000.52000.49000.50000.500012,600
14 Nov 20190.50000.53000.48000.49300.493041,400
13 Nov 20190.50000.52000.50000.51200.512019,100
12 Nov 20190.51000.55000.50000.51500.515015,500
11 Nov 20190.51000.51200.50000.50300.503056,100
08 Nov 20190.51900.51900.51000.51500.515019,600
07 Nov 20190.53900.53900.51600.52000.520034,000
06 Nov 20190.53000.55000.51000.54000.540035,100
05 Nov 20190.55700.58000.52600.55000.550013,100
04 Nov 20190.54000.54000.52500.53300.533021,000
01 Nov 20190.55400.60000.52500.52500.525028,700
31 Oct 20190.53300.56400.52700.52900.529025,100
30 Oct 20190.53200.56500.53200.53300.533044,100
29 Oct 20190.52900.58800.52900.56000.56008,600
28 Oct 20190.52000.58000.51200.54800.548030,600
25 Oct 20190.54000.61100.51200.55000.5500155,900
24 Oct 20190.51000.54000.51000.53000.530016,200
23 Oct 20190.51000.54000.51000.53000.530012,400
22 Oct 20190.51300.54300.51000.54300.543029,200
21 Oct 20190.50100.53000.50000.50500.505021,100
18 Oct 20190.53100.53100.50100.51000.510023,400
17 Oct 20190.53000.53000.50000.52000.520044,400
16 Oct 20190.49000.53000.49000.51000.510097,000
15 Oct 20190.50000.53000.50000.51000.510029,700
14 Oct 20190.49300.52000.49300.51900.519015,700
11 Oct 20190.52000.53000.50000.53000.530033,100
10 Oct 20190.52500.53000.49500.53000.530020,300
09 Oct 20190.53100.53100.50400.52000.52009,000
08 Oct 20190.52000.52000.50000.52000.520010,000
07 Oct 20190.48800.50900.48800.49000.49007,400
04 Oct 20190.48000.51500.48000.51100.51108,600
03 Oct 20190.52500.52500.48000.50000.50006,100
02 Oct 20190.55000.55000.46100.50000.500058,700
01 Oct 20190.53500.57000.53200.55700.55704,800
30 Sep 20190.52100.55000.51500.53000.5300147,900
27 Sep 20190.59000.59000.52100.55700.5570113,700
26 Sep 20190.61800.61800.57600.60000.600012,200
25 Sep 20190.58500.59000.57000.59000.590053,200
24 Sep 20190.58700.61800.58000.59000.590021,800
23 Sep 20190.59000.60000.57000.60000.600050,300
20 Sep 20190.62000.62000.59000.59500.595016,300
19 Sep 20190.64000.64000.59000.59000.590079,000
18 Sep 20190.60300.63000.58500.61000.61006,500
17 Sep 20190.60100.64000.60100.62000.620015,200
16 Sep 20190.64800.64800.60000.62400.624021,900
13 Sep 20190.60000.70000.60000.63500.635067,300
12 Sep 20190.61000.61000.58100.61000.610025,500
11 Sep 20190.59500.60000.56000.60000.600026,200
10 Sep 20190.60700.60900.59000.60000.600018,900
09 Sep 20190.60000.61000.55100.60500.605024,000
06 Sep 20190.57000.60300.55000.60000.600019,700
05 Sep 20190.61100.62000.55000.57000.570065,400
04 Sep 20190.58300.62400.58300.60900.609012,400
03 Sep 20190.58300.63400.58000.61000.610068,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more