Shineco More Historical Data - SISI | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Shineco Inc (SISI)
Shineco Inc (SISI) Historical

SISI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	4.09	0.38	10.24%	3.71	4.48	3.71	459,006
Jun 13 2024	3.71	-0.18	-4.63%	3.62	4.79	3.62	573,204
Jun 12 2024	3.89	0.61	18.60%	3.26	3.98	3.15	373,559
Jun 11 2024	3.28	-0.05	-1.35%	3.31	3.31	2.95	222,486
Jun 10 2024	3.325	0.55	19.60%	2.60	3.50	2.57	431,467
Jun 07 2024	2.78	0.50	21.93%	2.34	2.85	2.27	267,885
Jun 06 2024	2.28	0.16	7.55%	2.05	2.30	2.05	123,015
Jun 05 2024	2.12	0.05	2.42%	1.88	2.14	1.82	147,881
Jun 04 2024	2.07	-0.08	-3.72%	2.20	2.2497	1.85	189,946
Jun 03 2024	2.15	0.15	7.50%	2.14	2.28	2.0205	169,442
May 31 2024	2.00	0.20	11.11%	1.78	2.52	1.68	558,777
May 30 2024	1.80	0.15	9.09%	1.66	2.09	1.58	426,227
May 29 2024	1.65	0.00	0.00%	1.65	1.7194	1.31	192,375
May 28 2024	1.65	0.27	19.57%	1.35	1.70	1.30	423,136
May 24 2024	1.38	0.17	14.05%	1.22	1.40	1.19	311,293
May 23 2024	1.21	0.04	3.42%	1.20	1.25	1.17	217,238
May 22 2024	1.17	-0.05	-4.10%	1.19	1.25	0.9984	414,833
May 21 2024	1.22	0.17	16.19%	1.02	1.30	1.02	634,526
May 20 2024	1.05	0.09	9.38%	1.19	1.2899	0.9166	5,431,494
May 17 2024	0.96	0.1528	18.93%	0.849599	0.96	0.79525	4,051,917
May 16 2024	0.8072	0.0372	4.83%	0.80	0.8244	0.76	38,131
May 15 2024	0.77	-0.0289	-3.62%	0.7604	0.845	0.7604	98,036
May 14 2024	0.7989	0.0356	4.66%	0.761	0.7995	0.761	12,865
May 13 2024	0.7633	-0.009	-1.17%	0.7554	0.7929	0.7551	63,333
May 10 2024	0.7723	0.0155	2.05%	0.7687	0.7939	0.7683	9,993
May 09 2024	0.7568	0.0015	0.20%	0.7197	0.7613	0.7197	7,482
May 08 2024	0.7553	-0.0427	-5.35%	0.76	0.7972	0.7551	12,385
May 07 2024	0.798	0.01799	2.31%	0.7875	0.82	0.78	27,243
May 06 2024	0.78001	-0.04989	-6.01%	0.78	0.798501	0.78	33,814
May 03 2024	0.8299	0.0588	7.63%	0.77	0.8299	0.77	14,164
May 02 2024	0.7711	-0.0245	-3.08%	0.8358	0.849	0.76	8,727
May 01 2024	0.7956	0.0405	5.36%	0.7755	0.8601	0.7755	125,992
Apr 30 2024	0.7551	-0.0064	-0.84%	0.70	0.7734	0.70	2,863
Apr 29 2024	0.7615	-0.0485	-5.99%	0.81	0.81	0.725088	25,734
Apr 26 2024	0.81	0.01	1.25%	0.8135	0.8135	0.80	21,225
Apr 25 2024	0.80	0.0327	4.26%	0.7713	0.80	0.76	25,024
Apr 24 2024	0.7673	0.01205	1.60%	0.816	0.816	0.76004	55,704
Apr 23 2024	0.755248	0.03775	5.26%	0.718	0.7691	0.718	20,516
Apr 22 2024	0.7175	0.0255	3.68%	0.6901	0.81	0.6901	292,612
Apr 19 2024	0.692	-0.028	-3.89%	0.7552	0.7552	0.68	195,103
Apr 18 2024	0.72	0.05	7.46%	0.6901	0.7441	0.672	68,252
Apr 17 2024	0.67	-0.029	-4.15%	0.70	0.734706	0.6688	106,250
Apr 16 2024	0.699	0.039	5.91%	0.6506	0.70	0.6505	105,357
Apr 15 2024	0.66	-0.0521	-7.32%	0.75	0.75	0.6512	56,579
Apr 12 2024	0.7121	0.0253	3.68%	0.70	0.7646	0.68835	318,796
Apr 11 2024	0.6868	0.0014	0.20%	0.6945	0.725	0.6811	96,081
Apr 10 2024	0.6854	0.0064	0.94%	0.699	0.7312	0.67	198,566
Apr 09 2024	0.679	0.0089	1.33%	0.67	0.697501	0.6312	32,604
Apr 08 2024	0.6701	-0.0199	-2.88%	0.67	0.70	0.6666	17,998
Apr 05 2024	0.69	0.0296	4.48%	0.75	0.75	0.66	88,331
Apr 04 2024	0.6604	-0.0104	-1.55%	0.64	0.75	0.64	87,937
Apr 03 2024	0.6708	0.0108	1.64%	0.6768	0.6882	0.66	58,400
Apr 02 2024	0.66	0.0099	1.52%	0.6497	0.6799	0.6305	18,931
Apr 01 2024	0.6501	-0.0112	-1.69%	0.65	0.6927	0.65	32,651
Mar 28 2024	0.6613	-0.0397	-5.66%	0.6853	0.7099	0.6613	106,265
Mar 27 2024	0.701	-0.0191	-2.65%	0.72	0.74	0.70	34,693
Mar 26 2024	0.7201	-0.0161	-2.19%	0.7549	0.7598	0.71	35,117
Mar 25 2024	0.7362	0.0062	0.85%	0.7545	0.7746	0.735	27,282
Mar 22 2024	0.73	-0.0752	-9.34%	0.8098	0.81	0.727049	55,135
Mar 21 2024	0.8052	-0.0261	-3.14%	0.8101	0.824735	0.77015	198,672
Mar 20 2024	0.8313	-0.0287	-3.34%	0.90	0.90	0.82	35,437
Mar 19 2024	0.86	-0.044	-4.87%	0.90	0.904	0.828	59,707
Mar 18 2024	0.904	-0.02	-2.16%	0.89	0.9699	0.89	7,592

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions