Shineco Inc (SISI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -7.14285714286 | 1.54 | 1.61 | 1.38 | 46130 | 1.48498994 | CS |
| 4 | -0.52 | -26.6666666667 | 1.95 | 1.9599 | 1.38 | 61404 | 1.6692545 | CS |
| 12 | -1.33 | -48.1884057971 | 2.76 | 5.43 | 1.38 | 337429 | 2.80502614 | CS |
| 26 | -9.7036 | -87.1559962636 | 11.1336 | 17.04 | 0.51 | 1280243 | 6.49527451 | CS |
| 52 | -34.57 | -96.0277777778 | 36 | 117.648 | 0.51 | 1053341 | 17.8989949 | CS |
| 156 | -903.37 | -99.841954023 | 904.8 | 1531.2 | 0.51 | 639571 | 65.25099453 | CS |
| 260 | -2628.97 | -99.9456356448 | 2630.4 | 3333.6 | 0.51 | 585328 | 80.99770538 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 1.43 | -0.03 | -2.05 | 1.46 | 1.46 | 1.43 | 22000 |
| 1738625700 | 1.46 | -0.05 | -3.31 | 1.45 | 1.508 | 1.4201 | 64688 |
| 1738366500 | 1.51 | 0.05 | 3.42 | 1.46 | 1.51 | 1.3799999 | 98140 |
| 1738280100 | 1.46 | -0.06 | -3.95 | 1.51 | 1.61 | 1.41 | 28292 |
| 1738193700 | 1.52 | -0.03 | -1.62 | 1.54 | 1.55 | 1.52 | 21603 |
| 1738107300 | 1.545 | 0 | 0.32 | 1.56 | 1.57 | 1.5 | 19764 |
| 1738020900 | 1.54 | -0.11 | -6.67 | 1.6399999 | 1.68 | 1.54 | 72942 |
| 1737761700 | 1.65 | -0.06 | -3.51 | 1.61 | 1.6798 | 1.6 | 41760 |
| 1737675300 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1737588900 | 1.71 | 0.01 | 0.59 | 1.71 | 1.7299 | 1.66 | 28908 |
| 1737502500 | 1.7 | 0.01 | 0.59 | 1.69 | 1.76 | 1.69 | 55015 |
| 1737156900 | 1.69 | -0.08 | -4.52 | 1.77 | 1.8687 | 1.69 | 76245 |
| 1737070500 | 1.77 | 0.1 | 5.99 | 1.67 | 1.89 | 1.67 | 147152 |
| 1736984100 | 1.67 | -0.11 | -6.18 | 1.78 | 1.78 | 1.6299999 | 82296 |
| 1736897700 | 1.78 | 0.02 | 1.14 | 1.77 | 1.8399 | 1.75 | 82105 |
| 1736811300 | 1.76 | -0.01 | -0.56 | 1.77 | 1.79 | 1.66 | 66911 |
| 1736552100 | 1.77 | -0.07 | -3.80 | 1.81 | 1.84 | 1.69 | 68730 |
| 1736379300 | 1.84 | -0.17 | -8.46 | 1.95 | 1.9599 | 1.78 | 101653 |
| 1736292900 | 2.0099999 | 0.01 | 0.50 | 2 | 2.0299999 | 1.86 | 105655 |
| 1736206500 | 2 | -0.02 | -0.99 | 2.05 | 2.15 | 1.995 | 196457 |
| 1735947300 | 2.02 | -0.06 | -2.65 | 2.14 | 2.18 | 1.7 | 406223 |
| 1735860900 | 2.075 | -2.46 | -54.19 | 4.65 | 4.686 | 2 | 1791798 |
| 1735688100 | 4.53 | 0.97 | 27.25 | 2.95 | 5.43 | 2.94 | 3208609 |
| 1735601700 | 3.56 | 0.22 | 6.59 | 3.25 | 3.68 | 2.96 | 355536 |
| 1735342500 | 3.34 | 0.71 | 27.00 | 2.48 | 4 | 2.44 | 1786222 |
| 1735256100 | 2.63 | 0.35 | 15.35 | 2.3 | 2.73 | 2.24 | 416363 |
| 1735077840 | 2.2799999 | 0.05 | 2.24 | 2.23 | 3.37 | 2.2 | 3038411 |
| 1734996900 | 2.23 | 0 | 0.00 | 2.37 | 2.37 | 2.15 | 73741 |
| 1734737700 | 2.23 | 0.18 | 8.78 | 2.06 | 2.48 | 2.05 | 185312 |
| 1734651300 | 2.05 | -0.07 | -3.30 | 2.1 | 2.12 | 1.95 | 96267 |
| 1734564900 | 2.12 | -0.09 | -4.07 | 2.19 | 2.24 | 2.11 | 34744 |
| 1734478500 | 2.21 | 0.03 | 1.38 | 2.16 | 2.24 | 2.12 | 28554 |
| 1734392100 | 2.18 | 0.04 | 1.87 | 2.11 | 2.18 | 2.08 | 45053 |
| 1734132900 | 2.14 | 0.1 | 4.90 | 2.04 | 2.14 | 1.99 | 67212 |
| 1734046500 | 2.04 | -0.26 | -11.30 | 2.33 | 2.33 | 2 | 136064 |
| 1733960100 | 2.3 | -0.08 | -3.36 | 2.38 | 2.41 | 2.27 | 70969 |
| 1733873700 | 2.38 | -0.24 | -9.16 | 2.54 | 2.62 | 2.35 | 111871 |
| 1733787300 | 2.62 | 0.09 | 3.56 | 2.61 | 2.7355999 | 2.41 | 177125 |
| 1733528100 | 2.5299999 | 0.12 | 4.98 | 2.37 | 2.6 | 2.3424999 | 197073 |
| 1733441700 | 2.41 | -0.17 | -6.59 | 2.43 | 2.479 | 2.3 | 2028512 |
| 1733355300 | 2.58 | 0.14 | 5.74 | 2.44 | 2.62 | 2.2801 | 392867 |
| 1733268900 | 2.44 | 0.08 | 3.39 | 2.36 | 2.5099999 | 2.2301 | 100442 |
| 1733182500 | 2.36 | -0.11 | -4.45 | 2.48 | 2.5 | 2.33 | 72015 |
| 1732917840 | 2.47 | 0.15 | 6.47 | 2.4 | 2.64 | 2.4 | 101715 |
| 1732750500 | 2.32 | 0.21 | 9.95 | 2.16 | 2.4861 | 2.16 | 243631 |
| 1732664100 | 2.11 | -0.45 | -17.58 | 2.45 | 2.55 | 2.07 | 207641 |
| 1732577700 | 2.56 | -0.21 | -7.58 | 2.82 | 2.8274 | 2.465 | 112287 |
| 1732318500 | 2.77 | 0.16 | 6.13 | 2.61 | 2.77 | 2.5663999 | 99357 |
| 1732232100 | 2.61 | 0.19 | 7.85 | 2.44 | 2.64 | 2.4 | 78675 |
| 1732145700 | 2.42 | 0.08 | 3.42 | 2.32 | 2.5899 | 2.241 | 94188 |
| 1732059300 | 2.34 | -0.14 | -5.65 | 2.46 | 2.5395 | 2.3 | 93252 |
| 1731972900 | 2.48 | 0 | 0.00 | 2.5099999 | 2.64 | 2.44 | 155177 |
| 1731713700 | 2.48 | -0.36 | -12.68 | 2.92 | 2.95 | 2.44 | 151819 |
| 1731627300 | 2.84 | 0.15 | 5.58 | 2.65 | 3.1 | 2.33 | 505016 |
| 1731540900 | 2.69 | -0.32 | -10.63 | 2.7799999 | 2.87 | 2.5601 | 340532 |
| 1731454500 | 3.0099999 | 0.25 | 8.96 | 2.7 | 3.23 | 0.51 | 522905 |
| 1731368100 | 2.7624 | 0.03 | 0.96 | 2.8344 | 3.024 | 2.6952 | 114191 |
| 1731108900 | 2.736 | -0.55 | -16.73 | 3.216 | 3.216 | 2.472 | 177974 |
| 1731022500 | 3.2855999 | -0.31 | -8.73 | 3.7104 | 3.7128 | 3.168 | 106044 |
| 1730936100 | 3.6 | 0.46 | 14.68 | 3.12 | 4.1999999 | 3.0216 | 519929 |
| 1730849700 | 3.1391999 | 0.02 | 0.69 | 3.1175999 | 3.24 | 3.0503999 | 14509 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
