Shineco Inc (SISI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3053 | -30.9949238579 | 0.985 | 0.985 | 0.6312 | 1376700 | 0.7933328 | CS |
| 4 | -2.2603 | -76.880952381 | 2.94 | 4.902 | 0.6312 | 2554329 | 1.19251868 | CS |
| 12 | -0.0903 | -11.7272727273 | 0.77 | 4.902 | 0.6312 | 1189823 | 1.38843719 | CS |
| 26 | -0.8953 | -56.8444444444 | 1.575 | 4.902 | 0.6305 | 814794 | 1.51590933 | CS |
| 52 | -1.5503 | -69.5201793722 | 2.23 | 4.902 | 0.6305 | 1030291 | 1.47806278 | CS |
| 156 | -108.9203 | -99.3798357664 | 109.6 | 138.9 | 0.6305 | 460317 | 4.95734484 | CS |
| 260 | -108.9203 | -99.3798357664 | 109.6 | 138.9 | 0.6305 | 460317 | 4.95734484 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.68 | 0 | 0.00 | 0.6596 | 0.73 | 0.6312 | 446893 |
| 1721946900 | 0.68 | 0.0026 | 0.38 | 0.6842 | 0.6899 | 0.64 | 608705 |
| 1721860500 | 0.6774 | -0.0726 | -9.68 | 0.7125 | 0.73 | 0.665 | 827706 |
| 1721774100 | 0.75 | -0.055 | -6.83 | 0.76 | 0.76 | 0.6651 | 1746459 |
| 1721687700 | 0.805 | -0.135 | -14.36 | 0.872 | 0.9 | 0.74 | 2238057 |
| 1721428500 | 0.94 | -0.14 | -12.96 | 0.985 | 0.985 | 0.9101 | 1462574 |
| 1721342100 | 1.08 | 0.07 | 6.93 | 1.08 | 1.15 | 1.01 | 3864350 |
| 1721255700 | 1.01 | -0.08 | -7.34 | 1.03 | 1.06 | 0.92 | 3366394 |
| 1721169300 | 1.09 | 0.11 | 11.22 | 1.1399999 | 1.18 | 1 | 12101448 |
| 1721082900 | 0.98 | 0.1395 | 16.60 | 0.9684 | 1.07 | 0.9005 | 10613423 |
| 1720823700 | 0.8405 | -1.2795 | -60.35 | 1.04 | 1.05 | 0.835 | 6207104 |
| 1720737300 | 2.12 | -0.37 | -14.86 | 2.65 | 2.73 | 1.73 | 1116178 |
| 1720650900 | 2.49 | -2.02 | -44.79 | 3.8 | 3.99 | 2.3301 | 1576395 |
| 1720564500 | 4.51 | 1.36 | 43.17 | 3.15 | 4.902 | 3.15 | 1065046 |
| 1720478100 | 3.15 | -0.23 | -6.80 | 3.24 | 3.6 | 3.15 | 380556 |
| 1720218900 | 3.38 | 0.56 | 19.86 | 3 | 3.85 | 3 | 411427 |
| 1720040640 | 2.82 | 0.62 | 28.18 | 2.5 | 2.98 | 2.23 | 231009 |
| 1719959700 | 2.2 | -0.03 | -1.35 | 2.19 | 2.52 | 2.19 | 159681 |
| 1719873300 | 2.23 | -0.37 | -14.23 | 2.63 | 2.66 | 2.1601 | 269101 |
| 1719614100 | 2.6 | -0.4 | -13.33 | 2.94 | 3.14 | 2.56 | 286637 |
| 1719527700 | 3 | -0.58 | -16.20 | 3.43 | 3.57 | 2.8 | 500709 |
| 1719441300 | 3.58 | -0.16 | -4.28 | 3.75 | 3.75 | 3.22 | 313883 |
| 1719354900 | 3.74 | -0.36 | -8.78 | 3.9 | 3.94 | 3.6 | 225048 |
| 1719268500 | 4.1 | 0.71 | 20.94 | 3.29 | 4.1 | 2.8 | 666820 |
| 1719009300 | 3.39 | 0 | 0.00 | 3.14 | 3.9 | 2.85 | 455493 |
| 1718922900 | 3.39 | 0.22 | 6.94 | 3.13 | 3.448 | 2.91 | 398966 |
| 1718750100 | 3.17 | -0.62 | -16.36 | 3.72 | 3.7899 | 2.91 | 343268 |
| 1718663700 | 3.79 | -0.3 | -7.33 | 4.37 | 4.4399 | 3.52 | 446303 |
| 1718404500 | 4.09 | 0.38 | 10.24 | 3.71 | 4.48 | 3.71 | 459006 |
| 1718318100 | 3.71 | -0.18 | -4.63 | 3.62 | 4.79 | 3.62 | 573204 |
| 1718231700 | 3.89 | 0.61 | 18.60 | 3.2599999 | 3.98 | 3.15 | 373559 |
| 1718145300 | 3.2799999 | -0.05 | -1.35 | 3.31 | 3.31 | 2.95 | 222486 |
| 1718058900 | 3.325 | 0.55 | 19.60 | 2.6 | 3.5 | 2.57 | 431467 |
| 1717799700 | 2.7799999 | 0.5 | 21.93 | 2.34 | 2.85 | 2.27 | 267885 |
| 1717713300 | 2.2799999 | 0.16 | 7.55 | 2.05 | 2.3 | 2.05 | 123015 |
| 1717626900 | 2.12 | 0.05 | 2.42 | 1.88 | 2.14 | 1.82 | 147881 |
| 1717540500 | 2.07 | -0.08 | -3.72 | 2.2 | 2.2496999 | 1.85 | 189946 |
| 1717454100 | 2.15 | 0.15 | 7.50 | 2.14 | 2.2799999 | 2.0205 | 169442 |
| 1717194900 | 2 | 0.2 | 11.11 | 1.78 | 2.52 | 1.68 | 558777 |
| 1717108500 | 1.8 | 0.15 | 9.09 | 1.66 | 2.09 | 1.58 | 426227 |
| 1717022100 | 1.65 | 0 | 0.00 | 1.65 | 1.7194 | 1.31 | 192375 |
| 1716935700 | 1.65 | 0.27 | 19.57 | 1.35 | 1.7 | 1.3 | 423136 |
| 1716590100 | 1.3799999 | 0.17 | 14.05 | 1.22 | 1.4 | 1.19 | 311293 |
| 1716503700 | 1.21 | 0.04 | 3.42 | 1.2 | 1.25 | 1.17 | 217238 |
| 1716417300 | 1.17 | -0.05 | -4.10 | 1.19 | 1.25 | 0.9984 | 414833 |
| 1716330900 | 1.22 | 0.17 | 16.19 | 1.02 | 1.3 | 1.02 | 634526 |
| 1716244500 | 1.05 | 0.09 | 9.38 | 1.19 | 1.2899 | 0.9166 | 5431494 |
| 1715985300 | 0.96 | 0.1528 | 18.93 | 0.849599 | 0.96 | 0.79525 | 4051917 |
| 1715898900 | 0.8072 | 0.0372 | 4.83 | 0.8 | 0.8244 | 0.76 | 38131 |
| 1715812500 | 0.77 | -0.0289 | -3.62 | 0.7604 | 0.845 | 0.7604 | 98036 |
| 1715726100 | 0.7989 | 0.0356 | 4.66 | 0.761 | 0.7995 | 0.761 | 12865 |
| 1715639700 | 0.7633 | -0.009 | -1.17 | 0.7554 | 0.7929 | 0.7551 | 63333 |
| 1715380500 | 0.7723 | 0.0155 | 2.05 | 0.7687 | 0.7939 | 0.7683 | 9993 |
| 1715294100 | 0.7568 | 0.0015 | 0.20 | 0.7197 | 0.7613 | 0.7197 | 7482 |
| 1715207700 | 0.7553 | -0.0427 | -5.35 | 0.76 | 0.7972 | 0.7551 | 12385 |
| 1715121300 | 0.798 | 0.01799 | 2.31 | 0.7875 | 0.8199999 | 0.78 | 27243 |
| 1715034900 | 0.78001 | -0.04989 | -6.01 | 0.78 | 0.798501 | 0.78 | 33814 |
| 1714775700 | 0.8299 | 0.0588 | 7.63 | 0.77 | 0.8299 | 0.77 | 14164 |
| 1714689300 | 0.7711 | -0.0245 | -3.08 | 0.8358 | 0.849 | 0.76 | 8727 |
| 1714602900 | 0.7956 | 0.0405 | 5.36 | 0.7755 | 0.8601 | 0.7755 | 125992 |
| 1714516500 | 0.7551 | -0.0064 | -0.84 | 0.7 | 0.7734 | 0.7 | 2863 |
| 1714430100 | 0.7615 | -0.0485 | -5.99 | 0.81 | 0.81 | 0.725088 | 25734 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
