Premium
Shineco Inc (SISI)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.023899 | 3.85467741935 | 0.62 | 0.94 | 0.3893 | 2295906 | 0.6084491 | CS |
| 4 | -0.256101 | -28.4556666667 | 0.9 | 1.1 | 0.3893 | 594431 | 0.63979398 | CS |
| 12 | -0.816101 | -55.8973287671 | 1.46 | 1.51 | 0.3893 | 258973 | 0.76280877 | CS |
| 26 | -2.956101 | -82.1139166667 | 3.6 | 5.43 | 0.3893 | 521515 | 2.58337452 | CS |
| 52 | -17.867301 | -96.5215707248 | 18.5112 | 117.648 | 0.3893 | 990184 | 13.65054796 | CS |
| 156 | -503.356101 | -99.8722422619 | 504 | 840 | 0.3893 | 647926 | 52.15890158 | CS |
| 260 | -2629.756101 | -99.9755208714 | 2630.4 | 3333.6 | 0.3893 | 565654 | 78.61066638 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745534100 | 0.60338 | -0.10802 | -15.18 | 0.6212 | 0.656 | 0.592001 | 223797 |
| 1745447700 | 0.7114 | -0.0791 | -10.01 | 0.5745 | 0.76 | 0.5613 | 755523 |
| 1745361300 | 0.7905 | 0.2815 | 55.30 | 0.465 | 0.87 | 0.4551 | 2641466 |
| 1745274900 | 0.509 | -0.066 | -11.48 | 0.62 | 0.94 | 0.3893 | 5584130 |
| 1744929300 | 0.575 | -0.3197 | -35.73 | 0.771 | 0.85 | 0.4782 | 824828 |
| 1744842900 | 0.8947 | 0.053407 | 6.35 | 0.84 | 0.96 | 0.7801 | 333610 |
| 1744756500 | 0.841293 | -0.028707 | -3.30 | 0.8635 | 0.91 | 0.8317099 | 2835 |
| 1744670100 | 0.87 | 0.0301 | 3.58 | 0.84 | 0.8999 | 0.84 | 12750 |
| 1744410900 | 0.8399 | -0.0628 | -6.96 | 0.8998 | 0.8998 | 0.8222 | 12544 |
| 1744324500 | 0.9027 | 0.0327 | 3.76 | 0.91 | 1.1 | 0.8199999 | 333808 |
| 1744238100 | 0.87 | 0.06 | 7.41 | 0.811 | 0.9 | 0.811 | 73123 |
| 1744151700 | 0.81 | -0.0204 | -2.46 | 0.8 | 0.91 | 0.8 | 12952 |
| 1744065300 | 0.8304 | 0.0304 | 3.80 | 0.76 | 0.88 | 0.7508 | 41385 |
| 1743806100 | 0.8 | -0.075 | -8.57 | 0.8199999 | 0.92 | 0.8 | 60905 |
| 1743719700 | 0.875 | -0.017 | -1.91 | 0.84 | 0.9202 | 0.84 | 9250 |
| 1743633300 | 0.892 | -0.008 | -0.89 | 0.84 | 0.92 | 0.84 | 17895 |
| 1743546900 | 0.9 | -0.00475 | -0.53 | 0.8776 | 0.92 | 0.86 | 10405 |
| 1743460500 | 0.90475 | -0.06525 | -6.73 | 0.9409 | 0.97 | 0.845 | 59466 |
| 1743201300 | 0.97 | -0.28 | -22.40 | 0.9 | 1.1 | 0.85 | 304816 |
| 1743114900 | 1.25 | 0.24 | 23.76 | 1 | 1.27 | 0.96 | 350122 |
| 1743028500 | 1.01 | -0.08 | -7.34 | 1 | 1.03 | 0.9312 | 29950 |
| 1742942100 | 1.09 | 0.14 | 14.34 | 0.8 | 1.1399999 | 0.7286 | 1133983 |
| 1742855700 | 0.9533 | -0.1067 | -10.07 | 1.05 | 1.05 | 0.81 | 35156 |
| 1742596500 | 1.06 | -0.02 | -1.85 | 1.08 | 1.1 | 1 | 61728 |
| 1742510100 | 1.08 | 0.08 | 8.00 | 0.93 | 1.15 | 0.93 | 187416 |
| 1742423700 | 1 | 0.181611 | 22.19 | 0.8199999 | 1 | 0.8102 | 97344 |
| 1742337300 | 0.818389 | 0.003489 | 0.43 | 0.8199999 | 0.8199999 | 0.7718 | 34667 |
| 1742250900 | 0.8149 | 0.044951 | 5.84 | 0.7699 | 0.819899 | 0.75 | 10941 |
| 1741991700 | 0.769949 | 0.014149 | 1.87 | 0.75 | 0.7799 | 0.725 | 35323 |
| 1741905300 | 0.7558 | -0.0486 | -6.04 | 0.8139999 | 0.8139999 | 0.7554999 | 50256 |
| 1741818900 | 0.8044 | 0.0124 | 1.57 | 0.8 | 0.9393 | 0.8 | 29014 |
| 1741732500 | 0.792 | -0.0426 | -5.10 | 0.8346 | 0.8726 | 0.792 | 17526 |
| 1741646100 | 0.8346 | -0.1194 | -12.52 | 0.97 | 0.99 | 0.78 | 37851 |
| 1741390500 | 0.954 | 0.034 | 3.70 | 0.92 | 0.99 | 0.8741 | 27231 |
| 1741304100 | 0.92 | 0.081 | 9.65 | 0.83 | 0.97 | 0.83 | 26951 |
| 1741217700 | 0.839 | 0.087 | 11.57 | 0.752 | 0.88 | 0.725 | 24619 |
| 1741131300 | 0.752 | -0.1305 | -14.79 | 0.856 | 0.859999 | 0.75 | 87116 |
| 1741044900 | 0.8825 | -0.1675 | -15.95 | 1.07 | 1.08 | 0.8159999 | 72707 |
| 1740785700 | 1.05 | -0.01 | -0.94 | 1.05 | 1.08 | 1.02 | 17987 |
| 1740699300 | 1.06 | 0.01 | 0.95 | 1.07 | 1.09 | 1.03 | 26905 |
| 1740612900 | 1.05 | 0.01 | 0.96 | 1.05 | 1.09 | 1.045 | 15011 |
| 1740526500 | 1.04 | -0.07 | -6.31 | 1.11 | 1.1395 | 1.03 | 96827 |
| 1740440100 | 1.11 | -0.13 | -10.48 | 1.22 | 1.2341 | 1.09 | 87430 |
| 1740180900 | 1.24 | 0.14 | 12.73 | 1.1 | 1.26 | 1.1 | 119702 |
| 1740094500 | 1.1 | -0.04 | -3.51 | 1.1299999 | 1.1299999 | 1.08 | 14295 |
| 1740008100 | 1.1399999 | -0.12 | -9.52 | 1.1399999 | 1.19 | 1.08 | 63099 |
| 1739921700 | 1.26 | 0.01 | 0.80 | 1.21 | 1.27 | 1.21 | 381630 |
| 1739576100 | 1.25 | -0.02 | -1.57 | 1.28 | 1.32 | 1.25 | 43151 |
| 1739489700 | 1.27 | 0.06 | 4.96 | 1.21 | 1.29 | 1.21 | 56471 |
| 1739403300 | 1.21 | -0.09 | -6.92 | 1.3 | 1.31 | 1.1907 | 50464 |
| 1739316900 | 1.3 | -0.1 | -7.14 | 1.4 | 1.4 | 1.3 | 51956 |
| 1739230500 | 1.4 | -0.01 | -0.71 | 1.42 | 1.42 | 1.3799999 | 53131 |
| 1738971300 | 1.41 | -0.09 | -6.00 | 1.49 | 1.49 | 1.37 | 68867 |
| 1738884900 | 1.5 | 0.08 | 5.63 | 1.43 | 1.5 | 1.42 | 59253 |
| 1738798500 | 1.42 | -0.01 | -0.70 | 1.44 | 1.45 | 1.4 | 18374 |
| 1738712100 | 1.43 | -0.03 | -2.05 | 1.46 | 1.46 | 1.43 | 22000 |
| 1738625700 | 1.46 | -0.05 | -3.31 | 1.45 | 1.508 | 1.4201 | 64688 |
| 1738366500 | 1.51 | 0.05 | 3.42 | 1.46 | 1.51 | 1.3799999 | 98140 |
| 1738280100 | 1.46 | -0.06 | -3.95 | 1.51 | 1.61 | 1.41 | 28292 |
| 1738193700 | 1.52 | -0.03 | -1.62 | 1.54 | 1.55 | 1.52 | 21603 |
| 1738107300 | 1.545 | 0 | 0.32 | 1.56 | 1.57 | 1.5 | 19764 |
| 1738020900 | 1.54 | -0.11 | -6.67 | 1.6399999 | 1.68 | 1.54 | 72942 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
