TYHT - Shineco, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 01, 2020------
Mar 31, 20200.43500.48000.42000.44000.440034,100
Mar 30, 20200.42000.42000.40000.41500.415033,900
Mar 27, 20200.46000.46000.41400.42900.429070,600
Mar 26, 20200.43100.45000.40000.41600.416043,900
Mar 25, 20200.39000.41000.37800.41000.410094,600
Mar 24, 20200.38900.41000.38900.40600.40603,700
Mar 23, 20200.41900.42800.36100.40600.406054,300
Mar 20, 20200.41700.44100.37000.43000.430074,800
Mar 19, 20200.39000.40900.36000.40900.409065,600
Mar 18, 20200.35000.40000.35000.39000.390071,500
Mar 17, 20200.39000.41000.36000.39800.398084,700
Mar 16, 20200.44200.45000.35100.40900.4090112,500
Mar 13, 20200.46000.50000.43600.43600.436057,100
Mar 12, 20200.47000.49000.45000.45000.450092,100
Mar 11, 20200.48100.55000.47000.49500.4950114,800
Mar 10, 20200.55000.55000.48000.49100.491091,600
Mar 09, 20200.58000.61000.48000.49900.4990260,000
Mar 06, 20200.57100.64000.54800.61000.61001,098,800
Mar 05, 20200.57200.59400.56600.56600.566035,500
Mar 04, 20200.56200.57600.55100.57000.570064,300
Mar 03, 20200.56000.59000.55100.57500.575078,000
Mar 02, 20200.57000.61000.55000.56700.567086,000
Feb 28, 20200.62000.62000.57000.57300.573095,700
Feb 27, 20200.55000.65000.55000.61000.6100352,800
Feb 26, 20200.60000.63000.54400.59600.596063,500
Feb 25, 20200.62800.62800.53300.60000.6000128,000
Feb 24, 20200.58000.63000.57000.61000.6100195,000
Feb 21, 20200.58800.61400.57000.59000.590094,200
Feb 20, 20200.54500.60900.54500.59000.590096,200
Feb 19, 20200.53000.55300.53000.55200.55209,000
Feb 18, 20200.53000.55400.53000.55400.554049,200
Feb 14, 20200.57800.57800.54000.54000.540059,300
Feb 13, 20200.57800.57800.56000.56200.562031,500
Feb 12, 20200.57000.58000.56000.56000.560036,100
Feb 11, 20200.56000.56000.53000.55800.5580134,500
Feb 10, 20200.58000.58000.55500.56300.5630143,300
Feb 07, 20200.60000.64000.58000.61500.6150185,100
Feb 06, 20200.62100.66700.56200.58100.5810282,900
Feb 05, 20200.61100.64500.61000.62000.6200113,400
Feb 04, 20200.76000.76000.61000.61000.6100596,000
Feb 03, 20200.59000.74100.58300.73000.73002,080,000
Jan 31, 20200.55300.58000.55300.57000.570028,900
Jan 30, 20200.57000.59000.55000.58000.580078,800
Jan 29, 20200.58200.59600.57000.57800.578086,100
Jan 28, 20200.57700.60000.57100.59000.5900114,700
Jan 27, 20200.58000.60000.55000.59100.5910102,700
Jan 24, 20200.62100.64000.57500.59300.5930360,500
Jan 23, 20200.59800.63000.59000.60000.6000108,700
Jan 22, 20200.60000.63300.59000.60200.6020102,900
Jan 21, 20200.63900.65400.60000.62300.6230444,400
Jan 17, 20200.62500.66000.62500.64600.6460198,100
Jan 16, 20200.66500.66500.62500.65000.6500227,700
Jan 15, 20200.65000.69900.61000.64800.6480743,500
Jan 14, 20200.63000.68000.60100.65000.6500892,200
Jan 13, 20200.64000.64000.60000.61000.6100374,800
Jan 10, 20200.59900.67000.57000.64000.64001,021,900
Jan 09, 20200.59300.61000.58000.59300.5930102,200
Jan 08, 20200.61000.62000.58000.61200.6120151,500
Jan 07, 20200.64000.66000.59000.61700.6170317,300
Jan 06, 20200.61500.67500.58300.66000.6600862,200
Jan 03, 20200.59000.62500.57000.61000.6100815,400
Jan 02, 20200.61500.66500.59000.62500.6250279,400
Dec 31, 20190.65100.66500.60000.62700.6270387,300
Dec 30, 20190.69000.72100.64000.66500.6650225,900
Dec 27, 20190.71700.76000.67000.71000.7100143,900
Dec 26, 20190.77000.77000.66700.71500.7150435,000
Dec 24, 20190.80000.84400.76200.77500.7750119,100
Dec 23, 20190.94000.94000.79000.80000.8000413,100
Dec 20, 20190.98001.01000.96201.01001.0100661,900
Dec 19, 20191.00001.01000.91101.00901.0090404,200
Dec 18, 20191.00001.01000.95801.01001.0100591,400
Dec 17, 20190.98001.01000.98000.99000.9900582,200
Dec 16, 20190.97001.01000.95301.01001.0100414,300
Dec 13, 20190.99001.01000.95001.00001.0000492,800
Dec 12, 20190.98001.01000.95001.01001.0100323,100
Dec 11, 20191.01001.07000.93001.01001.0100949,100
Dec 10, 20190.89001.01000.89001.00001.0000784,200
Dec 09, 20190.76801.04000.75001.01001.0100949,700
Dec 06, 20190.70000.78800.70000.76600.766076,100
Dec 05, 20190.82000.83000.73100.81000.8100133,200
Dec 04, 20190.85000.94000.75200.84000.84001,249,100
Dec 03, 20190.58900.71700.56800.71700.7170288,700
Dec 02, 20190.55800.60000.52100.59000.590034,900
Nov 29, 20190.56000.60000.55000.55800.558068,100
Nov 27, 20190.59000.60000.56000.60000.600062,600
Nov 26, 20190.57000.60000.56200.57600.576061,900
Nov 25, 20190.52100.56000.52100.56000.560056,700
Nov 22, 20190.51000.55400.51000.52100.521029,900
Nov 21, 20190.50900.55400.50900.52700.527010,800
Nov 20, 20190.55800.55800.51000.51700.517032,500
Nov 19, 20190.48700.56400.47000.50300.503077,000
Nov 18, 20190.52000.52000.47000.49000.490029,000
Nov 15, 20190.52000.52000.49000.50000.500012,600
Nov 14, 20190.50000.53000.48000.49300.493041,400
Nov 13, 20190.50000.52000.50000.51200.512019,100
Nov 12, 20190.51000.55000.50000.51500.515015,500
Nov 11, 20190.51000.51200.50000.50300.503056,100
Nov 08, 20190.51900.51900.51000.51500.515019,600
Nov 07, 20190.53900.53900.51600.52000.520034,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...