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

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

0.1434 -0.0068 (-4.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 1, 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 (%)
Aug 01, 2025 0.1377 0.1468 0.1223 0.1434 13,369,973 -0.01(-4.53%)
Jul 31, 2025 0.1608 0.1608 0.1403 0.1502 3,688,709 -0.02(-10.81%)
Jul 30, 2025 0.1806 0.1843 0.1646 0.1684 7,180,668 -0.05(-22.93%)
Jul 29, 2025 0.1757 0.2699 0.1757 0.2185 181,778,096 +0.06(+42.07%)
Jul 28, 2025 0.1800 0.1800 0.1473 0.1538 21,631,512 -0.02(-13.16%)
Jul 25, 2025 0.1700 0.1774 0.1660 0.1771 2,914,177 +0.01(+6.62%)
Jul 24, 2025 0.1637 0.1739 0.1547 0.1661 16,218,413 -0.01(-7.72%)
Jul 23, 2025 0.1900 0.1900 0.1700 0.1800 1,743,402 +0.01(+7.53%)
Jul 22, 2025 0.1660 0.1694 0.1570 0.1674 563,966 +0.00(+3.02%)
Jul 21, 2025 0.1792 0.1792 0.1615 0.1625 1,278,595 -0.00(-1.69%)
Jul 18, 2025 0.1799 0.1799 0.1627 0.1653 713,062 -0.01(-2.99%)
Jul 17, 2025 0.1797 0.1797 0.1611 0.1704 459,852 -0.00(-0.99%)
Jul 16, 2025 0.1790 0.1790 0.1710 0.1721 304,029 -0.00(-1.66%)
Jul 15, 2025 0.1768 0.1800 0.1700 0.1750 648,216 +0.00(+0.34%)
Jul 14, 2025 0.1880 0.1880 0.1715 0.1744 472,726 -0.01(-4.70%)
Jul 11, 2025 0.1900 0.1900 0.1758 0.1830 536,150 -0.00(-0.49%)
Jul 10, 2025 0.1790 0.1880 0.1690 0.1839 1,340,585 +0.01(+8.56%)
Jul 09, 2025 0.1798 0.1798 0.1626 0.1694 877,316 -0.00(-1.68%)
Jul 08, 2025 0.1600 0.1760 0.1527 0.1723 1,209,557 +0.01(+6.89%)
Jul 07, 2025 0.1800 0.1900 0.1541 0.1612 2,451,444 -0.03(-15.87%)
Jul 03, 2025 0.2094 0.2094 0.1907 0.1916 971,624 -0.01(-4.63%)
Jul 02, 2025 0.2090 0.2098 0.1804 0.2009 1,373,427 -0.00(-0.54%)
Jul 01, 2025 0.2000 0.2120 0.1910 0.2020 1,903,859 +0.01(+4.83%)
Jun 30, 2025 0.2172 0.2172 0.1855 0.1927 2,507,823 -0.02(-9.62%)
Jun 27, 2025 0.2200 0.2200 0.1930 0.2132 33,796,984 -0.00(-1.30%)
Jun 26, 2025 0.1949 0.2300 0.1936 0.2160 2,461,212 +0.01(+3.85%)
Jun 25, 2025 0.2000 0.2099 0.1876 0.2080 1,497,946 +0.01(+7.77%)
Jun 24, 2025 0.2200 0.2331 0.1800 0.1930 3,136,023 -0.03(-13.45%)
Jun 23, 2025 0.2900 0.2898 0.2108 0.2230 5,311,601 -0.10(-30.31%)
Jun 20, 2025 0.3233 0.3305 0.3100 0.3200 455,632 -0.02(-5.60%)
Jun 18, 2025 0.3398 0.3398 0.3187 0.3390 383,244 +0.02(+5.94%)
Jun 17, 2025 0.3211 0.3293 0.3136 0.3200 502,798 -0.01(-2.82%)
Jun 16, 2025 0.3100 0.3310 0.3000 0.3293 557,610 -0.00(-0.18%)
Jun 13, 2025 0.3050 0.3372 0.3001 0.3299 1,042,121 +0.01(+3.84%)
Jun 12, 2025 0.4277 0.4300 0.3010 0.3177 5,434,930 -0.14(-30.18%)
Jun 11, 2025 0.4700 0.4999 0.4329 0.4550 2,899,971 +0.01(+3.29%)
Jun 10, 2025 0.4555 0.4900 0.4350 0.4405 412,559 -0.04(-8.42%)
Jun 09, 2025 0.4161 0.4950 0.4136 0.4810 1,316,214 +0.05(+12.12%)
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%)
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.