U.S. markets close in 55 minutes

Shineco, Inc. (TYHT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
4.6100-0.0100 (-0.22%)
As of 3:04PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20214.64004.65004.41004.61004.610046,799
Jul 22, 20214.66004.86404.48004.62004.620069,600
Jul 21, 20214.65004.85004.58004.76004.760084,600
Jul 20, 20214.27004.70004.09004.61004.6100253,500
Jul 19, 20214.45004.56004.09004.37004.3700258,100
Jul 16, 20214.91005.59004.39004.45004.4500575,400
Jul 15, 20215.25005.38004.83004.85004.8500219,300
Jul 14, 20215.24805.70904.56005.32005.3200965,500
Jul 13, 20216.68008.45005.61005.90005.90004,727,800
Jul 12, 20216.21006.69006.10006.51006.51002,859,200
Jul 09, 20216.24006.25005.58006.06006.0600638,200
Jul 08, 20215.68007.13005.37006.13006.13002,151,500
Jul 07, 20216.35006.40005.60005.91005.9100123,100
Jul 06, 20216.43006.59006.10006.42006.420070,100
Jul 02, 20216.41006.88006.12006.51006.5100346,900
Jul 01, 20216.48006.65006.29506.48006.4800114,800
Jun 30, 20216.65006.73006.21006.32006.3200222,300
Jun 29, 20216.79006.98006.70006.77006.770084,000
Jun 28, 20217.28007.32006.79006.87006.870083,000
Jun 25, 20217.12007.61007.12007.26007.2600181,500
Jun 24, 20217.11007.25007.06007.11007.110074,000
Jun 23, 20216.60007.20006.60007.20007.2000172,800
Jun 22, 20216.64006.67006.27006.64006.6400129,100
Jun 21, 20216.66006.73706.41006.55006.5500176,000
Jun 18, 20217.09007.17006.43806.60006.6000162,200
Jun 17, 20217.18007.50006.91007.28007.2800220,900
Jun 16, 20217.60008.03007.19007.34007.3400760,200
Jun 15, 20217.27008.69907.12008.08008.08002,174,800
Jun 14, 20217.00007.40006.71007.18007.1800522,000
Jun 11, 20216.78007.03006.74007.03007.0300133,100
Jun 10, 20217.20007.31506.61006.65006.6500101,000
Jun 09, 20216.94007.43006.87007.24007.2400224,200
Jun 08, 20216.70007.13606.61007.01007.0100195,700
Jun 07, 20216.65006.84006.50006.80006.8000149,900
Jun 04, 20216.65006.89006.37406.71006.7100246,900
Jun 03, 20216.37007.59006.32006.63006.6300701,600
Jun 02, 20217.19007.19006.18106.49006.4900395,600
Jun 01, 20217.83007.85506.74006.88006.8800492,300
May 28, 202113.490013.78007.01007.94007.94001,512,400
May 27, 202114.750015.300013.460013.460013.4600109,000
May 26, 202115.230015.890014.380014.640014.6400187,400
May 25, 202116.000016.000013.900014.970014.9700193,500
May 24, 202117.190017.190015.480016.080016.0800136,100
May 21, 202116.150017.330016.000016.980016.9800137,900
May 20, 202114.960016.000014.825015.660015.6600141,800
May 19, 202115.000015.680014.758015.260015.2600184,400
May 18, 202115.160015.360014.800015.180015.1800178,000
May 17, 202117.860018.010014.020014.700014.7000463,500
May 14, 202115.320019.397015.000018.580018.5800484,100
May 13, 202115.830015.830015.160015.320015.320034,800
May 12, 202115.300015.850014.560015.850015.8500139,700
May 11, 202114.540015.660014.080015.230015.2300211,500
May 10, 202115.510015.800014.310015.190015.1900197,400
May 07, 202115.300016.400015.020015.800015.8000128,000
May 06, 202115.490015.800014.240015.620015.6200185,300
May 05, 202115.853018.400013.950015.850015.85001,927,200
May 04, 202113.050018.400013.050016.230016.23005,066,500
May 03, 202111.450011.990010.400011.940011.9400335,900
Apr 30, 20219.490011.68009.280011.140011.1400361,300
Apr 29, 20219.91009.98009.00009.56009.5600235,200
Apr 28, 20218.260010.00008.23609.79009.7900294,700
Apr 27, 20218.07008.32007.75008.32008.320096,900
Apr 26, 20217.93008.45007.25008.09008.0900170,900
Apr 23, 20217.25008.16006.90108.11008.1100619,800
Apr 22, 20216.45007.50006.01007.49007.49001,042,200
Apr 21, 20215.16207.50004.81006.68006.68006,575,200
Apr 20, 20214.91005.20004.79005.08005.080063,100
Apr 19, 20214.82005.03004.62504.99004.990052,100
Apr 16, 20214.68004.87004.61404.87004.870040,800
Apr 15, 20214.80004.90004.70004.85004.850042,800
Apr 14, 20214.75004.91004.38004.77004.770047,400
Apr 13, 20214.89004.89004.59004.72004.720097,900
Apr 12, 20215.10005.17004.75004.91004.910048,500
Apr 09, 20215.24005.30004.95005.06005.060070,100
Apr 08, 20214.81005.37004.81005.22005.2200134,900
Apr 07, 20214.74004.94004.73004.79004.790047,900
Apr 06, 20214.83004.93504.68004.80004.800064,500
Apr 05, 20214.78005.19004.78004.95004.9500135,800
Apr 01, 20214.09005.75004.08004.74004.74002,324,200
Mar 31, 20213.93804.09003.92004.09004.090024,100
Mar 30, 20214.09004.16004.03004.09004.090023,000
Mar 29, 20214.06004.26004.03004.03004.030073,900
Mar 26, 20214.07004.20004.00004.18004.180039,900
Mar 25, 20213.88004.15003.86004.07004.070082,000
Mar 24, 20213.99004.20003.85003.85003.850061,900
Mar 23, 20214.14004.14004.00004.03004.030025,000
Mar 22, 20214.08004.20004.08004.19004.190037,300
Mar 19, 20214.13004.23003.94004.10004.100064,800
Mar 18, 20214.05004.29004.00004.13004.1300126,700
Mar 17, 20213.93004.05503.80003.99003.990055,000
Mar 16, 20214.03004.09003.80003.94003.940037,000
Mar 15, 20214.00004.11003.81003.95003.9500139,100
Mar 12, 20213.68004.00003.68003.99003.9900194,200
Mar 11, 20213.66003.81003.64003.71003.7100101,700
Mar 10, 20213.59003.66003.46003.62003.620046,400
Mar 09, 20213.47003.66003.44003.56003.5600108,800
Mar 08, 20213.24003.57003.24003.45003.4500142,100
Mar 05, 20213.24103.34003.04003.34003.340069,900
Mar 04, 20213.57003.57003.11003.16003.1600151,500
Mar 03, 20213.84003.84003.55003.57003.570075,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...