Quantcast

Shineco, Inc. Common Stock Historical Stock Prices

TYHT 
$1.32
*  
0.13
10.92%
Get TYHT Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading TYHT now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    TYHT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.18 1.36 1.16 1.32 335,898
04/24/2019 1.18 1.36 1.16 1.32 335,893
04/23/2019 1.25 1.25 1.18 1.19 261,972
04/22/2019 1.32 1.3234 1.15 1.22 788,526
04/18/2019 1.24 1.29 1.235 1.27 235,197
04/17/2019 1.23 1.25 1.2 1.21 162,117
04/16/2019 1.25 1.29 1.203 1.23 209,298
04/15/2019 1.25 1.27 1.17 1.2301 351,074
04/12/2019 1.39 1.39 1.25 1.27 430,497
04/11/2019 1.4 1.43 1.33 1.37 396,339
04/10/2019 1.37 1.42 1.33 1.39 575,859
04/09/2019 1.36 1.4497 1.3 1.36 635,937
04/08/2019 1.5 1.5099 1.28 1.44 957,137
04/05/2019 1.43 1.63 1.42 1.48 2,575,011
04/04/2019 1.53 1.66 1.28 1.58 14,787,180
04/03/2019 1.22 1.22 1.0679 1.09 519,372
04/02/2019 1.25 1.2788 1.2 1.2 260,413
04/01/2019 1.31 1.33 1.21 1.27 722,630
03/29/2019 1.15 1.35 1.12 1.3 1,559,633
03/28/2019 1.2 1.2 1.06 1.14 680,607
03/27/2019 1.2 1.2 1.05 1.15 555,924
03/26/2019 1.05 1.22 1.02 1.1662 1,338,056
03/25/2019 1.08 1.13 0.96 1.01 959,271
03/22/2019 1.21 1.21 1.07 1.1 733,209
03/21/2019 1.12 1.18 1.03 1.15 1,655,770
03/20/2019 1.38 1.41 1.12 1.24 8,239,730
03/19/2019 1.43 1.6 1.04 1.22 21,561,890
03/18/2019 0.675 0.685 0.6361 0.6601 105,566
03/15/2019 0.6898 0.7002 0.64 0.675 64,625
03/14/2019 0.6978 0.6978 0.6701 0.685 40,739
03/13/2019 0.704 0.75 0.632 0.6856 353,096
03/12/2019 0.7 0.715 0.665 0.6999 39,473
03/11/2019 0.6657 0.72 0.6598 0.6801 253,404
03/08/2019 0.67 0.67 0.62 0.6357 70,608
03/07/2019 0.68 0.7222 0.59 0.68 350,602
03/06/2019 0.8 0.86 0.6422 0.705 909,526
03/05/2019 0.63 0.7997 0.572 0.78 1,265,150
03/04/2019 0.5011 0.6888 0.5011 0.63 676,443
03/01/2019 0.5151 0.54 0.4899 0.5234 43,980
02/28/2019 0.53 0.53 0.49 0.495 41,784
02/27/2019 0.54 0.54 0.5021 0.5021 74,154
02/26/2019 0.528 0.53 0.5052 0.5235 43,336
02/25/2019 0.4915 0.53 0.4915 0.53 304,706
02/22/2019 0.49 0.5 0.4551 0.4821 109,764
02/21/2019 0.5074 0.5149 0.4539 0.4991 90,583
02/20/2019 0.5299 0.5299 0.495 0.5 60,160
02/19/2019 0.4945 0.535 0.482 0.5265 159,098
02/15/2019 0.46 0.485 0.4511 0.4769 78,665
02/14/2019 0.453 0.4729 0.45 0.46 89,441
02/13/2019 0.5027 0.51 0.4326 0.4373 334,576
02/12/2019 0.5 0.54 0.5 0.5193 41,627
02/11/2019 0.52 0.52 0.508 0.508 40,260
02/08/2019 0.5499 0.5599 0.51 0.5289 32,626
02/07/2019 0.58 0.5999 0.516 0.524 180,982
02/06/2019 0.5649 0.58 0.532 0.5679 37,933
02/05/2019 0.56 0.565 0.54 0.5649 57,839
02/04/2019 0.55 0.57 0.5301 0.56 108,140
02/01/2019 0.52 0.59 0.52 0.57 157,073
01/31/2019 0.5225 0.55 0.505 0.5279 319,994
01/30/2019 0.53 0.545 0.5011 0.529 98,190
01/29/2019 0.5 0.5499 0.5 0.529 168,895
01/28/2019 0.54 0.5485 0.5 0.508 46,047
01/25/2019 0.5194 0.549 0.5056 0.534 66,535
01/24/2019 0.505 0.52 0.505 0.52 13,029
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio