Shineco Inc (SISI) Historical Stock Data
0.69 ↓0.03 (-3.89%)
As of April 19, 2024, 11:11am EST.
Historical Data
In the past 30 trading days, SISI is down -1.77% a day on average. There have been 13 days where Shineco Inc closed green and 17 days where SISI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-04-19 | 0.76 | 0.69 | ↓$0.06 (-8.37%) | 0.68 | 0.76 | 195.10K |
2024-04-18 | 0.69 | 0.72 | ↑$0.03 (4.33%) | 0.67 | 0.74 | 68.25K |
2024-04-17 | 0.70 | 0.67 | ↓$0.03 (-4.12%) | 0.67 | 0.73 | 106.25K |
2024-04-16 | 0.65 | 0.70 | ↑$0.05 (7.44%) | 0.65 | 0.70 | 105.74K |
2024-04-15 | 0.75 | 0.66 | ↓$0.09 (-12.00%) | 0.65 | 0.75 | 56.58K |
2024-04-12 | 0.69 | 0.71 | ↑$0.02 (3.44%) | 0.69 | 0.76 | 318.83K |
2024-04-11 | 0.70 | 0.69 | ↓$0.01 (-1.70%) | 0.68 | 0.73 | 96.09K |
2024-04-10 | 0.67 | 0.69 | ↑$0.02 (2.30%) | 0.67 | 0.73 | 204.31K |
2024-04-09 | 0.67 | 0.68 | ↑$0.01 (1.34%) | 0.63 | 0.70 | 32.61K |
2024-04-08 | 0.67 | 0.67 | ↑$0.00 (0.01%) | 0.67 | 0.70 | 18K |
2024-04-05 | 0.75 | 0.69 | ↓$0.06 (-8.00%) | 0.66 | 0.75 | 89.57K |
2024-04-04 | 0.64 | 0.66 | ↑$0.02 (3.19%) | 0.64 | 0.75 | 119.47K |
2024-04-03 | 0.66 | 0.67 | ↑$0.01 (1.64%) | 0.66 | 0.69 | 58.42K |
2024-04-02 | 0.65 | 0.66 | ↑$0.01 (1.52%) | 0.61 | 0.68 | 25.57K |
2024-04-01 | 0.65 | 0.65 | ↑$0.00 (0.02%) | 0.65 | 0.69 | 35.80K |
2024-03-28 | 0.69 | 0.66 | ↓$0.02 (-3.50%) | 0.66 | 0.71 | 106.53K |
2024-03-27 | 0.72 | 0.70 | ↓$0.02 (-2.64%) | 0.70 | 0.74 | 34.70K |
2024-03-26 | 0.72 | 0.72 | ↓$0.00 (-0.07%) | 0.71 | 0.76 | 35.12K |
2024-03-25 | 0.75 | 0.74 | ↓$0.02 (-2.43%) | 0.74 | 0.77 | 27.38K |
2024-03-22 | 0.80 | 0.73 | ↓$0.07 (-8.45%) | 0.73 | 0.81 | 58.14K |
2024-03-21 | 0.81 | 0.81 | ↓$0.00 (-0.60%) | 0.77 | 0.82 | 200.22K |
2024-03-20 | 0.90 | 0.83 | ↓$0.07 (-7.63%) | 0.82 | 0.90 | 35.74K |
2024-03-19 | 0.90 | 0.86 | ↓$0.04 (-4.87%) | 0.83 | 0.90 | 59.71K |
2024-03-18 | 0.89 | 0.90 | ↑$0.01 (1.57%) | 0.89 | 0.97 | 7.61K |
2024-03-15 | 0.83 | 0.92 | ↑$0.09 (10.67%) | 0.83 | 0.93 | 38.18K |
2024-03-14 | 1.06 | 0.86 | ↓$0.20 (-19.05%) | 0.81 | 1.09 | 212.13K |
2024-03-13 | 1.06 | 1.03 | ↓$0.03 (-2.83%) | 1.01 | 1.10 | 214.37K |
2024-03-12 | 1.16 | 1.12 | ↓$0.04 (-3.45%) | 1.10 | 1.18 | 254.17K |
2024-03-11 | 1.17 | 1.16 | ↓$0.01 (-0.85%) | 1.16 | 1.20 | 20.01K |
2024-03-08 | 1.17 | 1.17 | ↑$0.00 (0.00%) | 1.15 | 1.22 | 60.48K |
Create an account or log in to view more rows.
$SISI is it time?
$SISI bear trap
$SISI has just been halted from trading due to volatility.
$SISI has just been halted from trading due to volatility.
$SISI FYI - leaning bullish
$SISI has just been halted from trading.
$SISI God dammit
$SISI puts r going to print tomorrow
$SISI It's happening!
$SISI the price is wrong