Premium
Shineco Inc (SISI)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.68 | -25.3731343284 | 2.68 | 5.43 | 1.98 | 1767979 | 3.58263571 | CS |
| 4 | -0.39 | -16.3179916318 | 2.39 | 5.43 | 1.95 | 651881 | 3.08032061 | CS |
| 12 | -2.0704 | -50.8647798742 | 4.0704 | 5.43 | 0.51 | 1028114 | 3.36530459 | CS |
| 26 | -58 | -96.6666666667 | 60 | 117.648 | 0.51 | 1651671 | 11.6115868 | CS |
| 52 | -27.04 | -93.1129476584 | 29.04 | 117.648 | 0.51 | 1109799 | 19.00009834 | CS |
| 156 | -1577.2 | -99.8733535968 | 1579.2 | 1579.2 | 0.51 | 636045 | 68.52709487 | CS |
| 260 | -2628.4 | -99.9239659367 | 2630.4 | 3333.6 | 0.51 | 597678 | 81.28335696 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 2.02 | -0.06 | -2.65 | 2.14 | 2.18 | 1.7 | 406223 |
| 1735860900 | 2.075 | -2.46 | -54.19 | 4.65 | 4.686 | 2 | 1791798 |
| 1735688100 | 4.53 | 0.97 | 27.25 | 2.95 | 5.43 | 2.94 | 3208609 |
| 1735601700 | 3.56 | 0.22 | 6.59 | 3.25 | 3.68 | 2.96 | 355536 |
| 1735342500 | 3.34 | 0.71 | 27.00 | 2.48 | 4 | 2.44 | 1786222 |
| 1735256100 | 2.63 | 0.35 | 15.35 | 2.3 | 2.73 | 2.24 | 416363 |
| 1735077840 | 2.2799999 | 0.05 | 2.24 | 2.23 | 3.37 | 2.2 | 3038411 |
| 1734996900 | 2.23 | 0 | 0.00 | 2.37 | 2.37 | 2.15 | 73741 |
| 1734737700 | 2.23 | 0.18 | 8.78 | 2.06 | 2.48 | 2.05 | 185312 |
| 1734651300 | 2.05 | -0.07 | -3.30 | 2.1 | 2.12 | 1.95 | 96267 |
| 1734564900 | 2.12 | -0.09 | -4.07 | 2.19 | 2.24 | 2.11 | 34744 |
| 1734478500 | 2.21 | 0.03 | 1.38 | 2.16 | 2.24 | 2.12 | 28554 |
| 1734392100 | 2.18 | 0.04 | 1.87 | 2.11 | 2.18 | 2.08 | 45053 |
| 1734132900 | 2.14 | 0.1 | 4.90 | 2.04 | 2.14 | 1.99 | 67212 |
| 1734046500 | 2.04 | -0.26 | -11.30 | 2.33 | 2.33 | 2 | 136064 |
| 1733960100 | 2.3 | -0.08 | -3.36 | 2.38 | 2.41 | 2.27 | 70969 |
| 1733873700 | 2.38 | -0.24 | -9.16 | 2.54 | 2.62 | 2.35 | 111871 |
| 1733787300 | 2.62 | 0.09 | 3.56 | 2.61 | 2.7355999 | 2.41 | 177125 |
| 1733528100 | 2.5299999 | 0.12 | 4.98 | 2.37 | 2.6 | 2.3424999 | 197073 |
| 1733441700 | 2.41 | -0.17 | -6.59 | 2.43 | 2.479 | 2.3 | 2028512 |
| 1733355300 | 2.58 | 0.14 | 5.74 | 2.44 | 2.62 | 2.2801 | 392867 |
| 1733268900 | 2.44 | 0.08 | 3.39 | 2.36 | 2.5099999 | 2.2301 | 100442 |
| 1733182500 | 2.36 | -0.11 | -4.45 | 2.48 | 2.5 | 2.33 | 72015 |
| 1732917840 | 2.47 | 0.15 | 6.47 | 2.4 | 2.64 | 2.4 | 101715 |
| 1732750500 | 2.32 | 0.21 | 9.95 | 2.16 | 2.4861 | 2.16 | 243631 |
| 1732664100 | 2.11 | -0.45 | -17.58 | 2.45 | 2.55 | 2.07 | 207641 |
| 1732577700 | 2.56 | -0.21 | -7.58 | 2.82 | 2.8274 | 2.465 | 112287 |
| 1732318500 | 2.77 | 0.16 | 6.13 | 2.61 | 2.77 | 2.5663999 | 99357 |
| 1732232100 | 2.61 | 0.19 | 7.85 | 2.44 | 2.64 | 2.4 | 78675 |
| 1732145700 | 2.42 | 0.08 | 3.42 | 2.32 | 2.5899 | 2.241 | 94188 |
| 1732059300 | 2.34 | -0.14 | -5.65 | 2.46 | 2.5395 | 2.3 | 93252 |
| 1731972900 | 2.48 | 0 | 0.00 | 2.5099999 | 2.64 | 2.44 | 155177 |
| 1731713700 | 2.48 | -0.36 | -12.68 | 2.92 | 2.95 | 2.44 | 151819 |
| 1731627300 | 2.84 | 0.15 | 5.58 | 2.65 | 3.1 | 2.33 | 505016 |
| 1731540900 | 2.69 | -0.32 | -10.63 | 2.7799999 | 2.87 | 2.5601 | 340532 |
| 1731454500 | 3.0099999 | 0.25 | 8.96 | 2.7 | 3.23 | 0.51 | 522905 |
| 1731368100 | 2.7624 | 0.03 | 0.96 | 2.8344 | 3.024 | 2.6952 | 114191 |
| 1731108900 | 2.736 | -0.55 | -16.73 | 3.216 | 3.216 | 2.472 | 177974 |
| 1731022500 | 3.2855999 | -0.31 | -8.73 | 3.7104 | 3.7128 | 3.168 | 106044 |
| 1730936100 | 3.6 | 0.46 | 14.68 | 3.12 | 4.1999999 | 3.0216 | 519929 |
| 1730849700 | 3.1391999 | 0.02 | 0.69 | 3.1175999 | 3.24 | 3.0503999 | 14509 |
| 1730763300 | 3.1175759 | -0.18 | -5.32 | 3.288 | 3.2927999 | 3.012 | 47918 |
| 1730500500 | 3.2927999 | 0.11 | 3.47 | 3.18 | 3.6 | 3.18 | 33013 |
| 1730414100 | 3.1824 | -0.32 | -9.05 | 3.4992 | 3.4992 | 3.1512 | 29868 |
| 1730327700 | 3.4992 | -0.29 | -7.60 | 3.816 | 3.816 | 3.42 | 61404 |
| 1730241300 | 3.7872 | 0.18 | 5.06 | 3.6048 | 4.104 | 3.564 | 91250 |
| 1730154900 | 3.6048 | -0.04 | -1.18 | 3.648 | 3.6624 | 3.5279999 | 25549 |
| 1729895700 | 3.648 | 0.05 | 1.33 | 3.6 | 3.696 | 3.5279999 | 41981 |
| 1729809300 | 3.6 | -0.24 | -6.37 | 3.8448 | 3.96 | 3.312 | 48941 |
| 1729722900 | 3.8448 | -0.33 | -7.98 | 4.1256 | 4.1352 | 3.8448 | 40254 |
| 1729636500 | 4.1784 | -0.05 | -1.08 | 4.1616 | 4.2455999 | 3.96 | 18815 |
| 1729550100 | 4.224 | -0.24 | -5.33 | 4.4399999 | 4.4399999 | 4.1327999 | 27118 |
| 1729290900 | 4.4616 | 0.26 | 6.11 | 4.272 | 4.464 | 4.2096 | 49102 |
| 1729204500 | 4.2048 | -0.04 | -0.90 | 4.14 | 4.4592 | 4.0944 | 77063 |
| 1729118100 | 4.2432 | 0.45 | 11.97 | 3.864 | 4.2479999 | 3.792 | 59621 |
| 1729031700 | 3.7896 | -0.41 | -9.82 | 4.176 | 4.26 | 3.7896 | 55733 |
| 1728945300 | 4.2024 | 0.09 | 2.22 | 4.1112 | 4.2479999 | 3.96 | 27953 |
| 1728686100 | 4.1112 | 0.04 | 1.00 | 4.0704 | 4.272 | 3.5352 | 78788 |
| 1728599700 | 4.0704 | -0.18 | -4.29 | 4.1256 | 4.272 | 3.96 | 47930 |
| 1728513300 | 4.2528 | -0.18 | -4.11 | 4.2959999 | 4.5432 | 4.08 | 86122 |
| 1728426900 | 4.4352 | -0.38 | -7.88 | 4.3728 | 4.524 | 4.1999999 | 46593 |
| 1728340500 | 4.8144 | -0.52 | -9.80 | 5.256 | 5.2848 | 4.5 | 88174 |
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
