Canada markets close in 4 hours 2 minutes

Shineco, Inc. (SISI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.7552-0.0001 (-0.01%)
As of 11:54AM EDT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20240.71970.75530.71970.75520.75523,466
May 08, 20240.76000.79700.75500.75500.755012,400
May 07, 20240.78800.82000.78000.79800.798027,200
May 06, 20240.79000.79900.78000.78000.780033,800
May 03, 20240.77000.83000.77000.83000.830014,200
May 02, 20240.84900.84900.76000.77100.77108,700
May 01, 20240.77600.86000.77600.79600.7960126,000
Apr 30, 20240.70000.75500.70000.75500.75502,900
Apr 29, 20240.81000.81000.72500.76200.762025,700
Apr 26, 20240.81000.81100.80000.81000.810021,200
Apr 25, 20240.76000.80000.76000.80000.800025,000
Apr 24, 20240.78000.81600.76000.76700.767055,700
Apr 23, 20240.74500.76900.73000.75500.755020,500
Apr 22, 20240.69000.84000.69000.71800.7180293,100
Apr 19, 20240.75500.75500.68000.69200.6920195,100
Apr 18, 20240.69000.74400.67200.72000.720068,300
Apr 17, 20240.69900.73500.66900.67000.6700106,300
Apr 16, 20240.65100.70000.65100.69900.6990105,700
Apr 15, 20240.75000.75000.65100.66000.660056,500
Apr 12, 20240.68800.76500.68800.71200.7120318,700
Apr 11, 20240.69900.72500.68100.68700.6870102,600
Apr 10, 20240.67000.73100.67000.68500.6850204,300
Apr 09, 20240.67000.69800.63100.67900.679032,600
Apr 08, 20240.67000.70000.66700.67000.670018,000
Apr 05, 20240.75000.75000.66000.69000.690088,600
Apr 04, 20240.64000.75000.64000.66000.6600120,300
Apr 03, 20240.66000.68800.66000.67100.671058,400
Apr 02, 20240.65000.68000.61100.66000.660025,600
Apr 01, 20240.65000.68500.65000.65000.650037,600
Mar 28, 20240.68500.71000.66100.66100.6610106,800
Mar 27, 20240.72000.74000.70000.70100.701034,700
Mar 26, 20240.72100.76000.71000.72000.720035,100
Mar 25, 20240.75500.77500.73500.73600.736027,300
Mar 22, 20240.79700.81000.72700.73000.730055,100
Mar 21, 20240.81000.82500.77000.80500.8050200,400
Mar 20, 20240.90000.90000.82000.83100.831036,000
Mar 19, 20240.90400.90400.82800.86000.860059,700
Mar 18, 20240.89000.97000.89000.90400.90407,600
Mar 15, 20240.83500.93000.83100.92400.924038,200
Mar 14, 20241.06001.09000.81000.85800.8580212,200
Mar 13, 20241.06001.10001.01001.03001.0300214,400
Mar 12, 20241.16001.18001.10001.12001.1200255,800
Mar 11, 20241.17001.20001.16001.16001.160020,000
Mar 08, 20241.17001.21501.15001.17001.170060,500
Mar 07, 20241.13001.30001.11001.14001.1400274,900
Mar 06, 20241.07001.15001.04001.15001.150066,500
Mar 05, 20241.02001.12001.02001.07001.070043,800
Mar 04, 20241.14001.17001.03001.06001.0600178,300
Mar 01, 20241.11001.17501.02001.14001.1400563,800
Feb 29, 20241.16001.17001.10001.10001.1000145,900
Feb 28, 20241.19001.23001.15001.18001.180044,600
Feb 27, 20241.21001.35001.18001.19001.1900240,100
Feb 26, 20241.21001.27001.14001.21001.2100163,200
Feb 23, 20241.33001.37001.13001.18001.1800193,800
Feb 22, 20241.65001.66601.35001.39001.3900411,700
Feb 21, 20241.78001.88001.50001.80001.8000777,700
Feb 20, 20242.31003.10001.91002.30002.300016,470,400
Feb 16, 20241.23001.55001.12001.47501.47503,207,000
Feb 16, 20241:10 Stock Split
Feb 15, 20241.39001.48001.25001.27001.2700298,570
Feb 14, 20241.37001.39001.12001.24001.240074,200
Feb 13, 20241.25001.35001.11001.31001.310020,490
Feb 12, 20241.22001.46001.22001.35001.350018,810
Feb 09, 20241.27001.35001.26001.35001.35006,960
Feb 08, 20241.30001.50001.30001.35001.350036,640
Feb 07, 20241.37001.50001.35001.37001.370016,010
Feb 06, 20241.50001.50001.31001.41001.410075,920
Feb 05, 20241.50001.50001.30001.39001.390023,900
Feb 02, 20241.53001.57001.50001.56001.56005,500
Feb 01, 20241.59001.60001.43001.58001.580061,760
Jan 31, 20241.52001.60001.40001.59001.590051,700
Jan 30, 20241.60001.60001.32001.50001.500032,400
Jan 29, 20241.58001.60001.53001.59001.590019,340
Jan 26, 20241.58001.60001.40001.55001.550049,270
Jan 25, 20241.50001.70001.46001.57001.5700136,280
Jan 24, 20241.65001.65001.45001.53001.530093,880
Jan 23, 20241.43001.69001.36001.62001.6200344,200
Jan 22, 20241.30001.43001.25001.39001.3900154,130
Jan 19, 20241.35001.37001.21001.30001.3000142,930
Jan 18, 20241.17001.35001.17001.32001.3200130,460
Jan 17, 20241.17001.29001.13001.19001.1900135,920
Jan 16, 20241.20001.25001.13001.19001.190093,140
Jan 12, 20241.16001.24001.07001.19001.1900123,420
Jan 11, 20241.19001.22001.12001.16001.160060,710
Jan 10, 20241.16001.21000.95001.15001.150049,590
Jan 09, 20241.10001.12001.00001.08001.080030,600
Jan 08, 20241.09001.11001.00001.11001.110048,760
Jan 05, 20241.15001.15001.06001.09001.090015,190
Jan 04, 20241.16001.20001.10001.14001.14008,380
Jan 03, 20241.22001.26001.16001.16001.160023,740
Jan 02, 20241.10001.27001.10001.20001.200036,260
Dec 29, 20231.22001.25001.10001.13001.1300112,590
Dec 28, 20231.13001.27001.13001.24001.240098,540
Dec 27, 20231.07001.22001.02001.15001.1500237,800
Dec 26, 20230.91001.11000.91001.10001.1000178,080
Dec 22, 20230.92001.00000.81000.88000.880084,980
Dec 21, 20231.00001.00000.91000.94000.94008,680
Dec 20, 20230.95001.00000.95000.95000.950016,460
Dec 19, 20230.99001.01000.95000.97000.970013,510
Dec 18, 20230.95001.03000.95000.97000.970027,780
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...