Stockscreener 앱 받기
0.8464
6.22%
0.0496
시간 외 거래:
.75
-0.0964
-11.39%
Shineco Inc 주식 (SISI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $0.91 | $0.5637 | $0.3463 | 7,473,896.0 | +6.22% |
| 2025-05-08 | $0.865 | $0.76 | $0.105 | 49,476.0 | +0.86% |
| 2025-05-07 | $0.88 | $0.79 | $0.09 | 16,656.0 | -6.51% |
| 2025-05-06 | $0.90 | $0.8299 | $0.0701 | 27,509.0 | -0.62% |
| 2025-05-05 | $0.897 | $0.85 | $0.047 | 14,540.0 | -2.26% |
| 2025-05-02 | $0.90 | $0.85 | $0.05 | 15,462.0 | -3.32% |
| 2025-05-01 | $1.10 | $0.8701 | $0.2298 | 228,658.0 | -17.44% |
| 2025-04-30 | $1.14 | $0.805 | $0.335 | 616,497.0 | +29.92% |
| 2025-04-29 | $0.845 | $0.6932 | $0.1518 | 197,385.0 | +18.99% |
| 2025-04-28 | $0.7651 | $0.6357 | $0.1294 | 139,950.0 | +6.83% |
| 2025-04-25 | $0.6687 | $0.6267 | $0.042 | 20,027.0 | +9.38% |
| 2025-04-24 | $0.656 | $0.592 | $0.064 | 223,500.0 | -15.18% |
| 2025-04-23 | $0.76 | $0.5613 | $0.1987 | 751,488.0 | -10.01% |
| 2025-04-22 | $0.87 | $0.4551 | $0.4149 | 2,632,001.0 | +55.30% |
| 2025-04-21 | $0.94 | $0.3893 | $0.5507 | 5,577,326.0 | -11.48% |
| 2025-04-17 | $0.85 | $0.4782 | $0.3718 | 823,232.0 | -35.73% |
| 2025-04-16 | $0.96 | $0.7801 | $0.1799 | 333,479.0 | +6.35% |
| 2025-04-15 | $0.91 | $0.8317 | $0.0783 | 2,835.0 | -3.30% |
| 2025-04-14 | $0.8999 | $0.84 | $0.0599 | 12,734.0 | +3.58% |
| 2025-04-11 | $0.8994 | $0.8222 | $0.0772 | 12,344.0 | -6.96% |
Shineco Inc 주식 (SISI) 연도별 가격 이력
이 심층 분석에서는 Shineco Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SISI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Shineco Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Shineco Inc 주식 (SISI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $1.10 | $0.5637 | $0.5362 | 15,300,093.0 | -22.35% |
| 2025-04 | $1.14 | $0.3893 | $0.7507 | 11,900,256.0 | +20.48% |
| 2025-03 | $1.27 | $0.725 | $0.545 | 2,639,218.0 | -13.83% |
| 2025-02 | $1.51 | $1.02 | $0.488 | 1,300,526.0 | -30.46% |
| 2025-01 | $4.69 | $1.38 | $3.31 | 3,567,836.0 | -66.67% |
Shineco Inc 주식 (SISI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.00 | $1.95 | $2.05 | 9,381,502.0 | +44.13% |
| 2024-11 | $4.20 | $2.07 | $2.13 | 3,656,420.6 | -22.39% |
| 2024-10 | $7.68 | $3.15 | $4.53 | 2,525,486.2 | -46.19% |
| 2024-09 | $13.30 | $4.74 | $8.55 | 927,808.3 | -55.92% |
| 2024-08 | $17.04 | $7.95 | $9.09 | 1,274,093.0 | -2.78% |
| 2024-07 | $117.6 | $12.18 | $105.5 | 1,883,403.6 | -77.88% |
| 2024-06 | $115.0 | $43.68 | $71.28 | 274,748.3 | +30.00% |
| 2024-05 | $60.48 | $17.27 | $43.21 | 530,141.4 | +164.87% |
| 2024-04 | $20.16 | $14.67 | $5.49 | 79,507.5 | +14.18% |
| 2024-03 | $31.20 | $15.87 | $15.33 | 101,321.5 | -39.88% |
| 2024-02 | $355.0 | $26.40 | $328.6 | 897,172.3 | -30.82% |
| 2024-01 | $40.80 | $22.87 | $17.93 | 73,748.4 | +41.21% |
Shineco Inc 주식 (SISI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.38 | $19.46 | $10.92 | 48,055.5 | +2.36% |
| 2023-11 | $29.62 | $24.00 | $5.62 | 23,644.5 | -5.17% |
| 2023-10 | $38.16 | $24.58 | $13.58 | 100,807.4 | -10.70% |
| 2023-09 | $39.60 | $26.26 | $13.34 | 138,219.3 | -3.78% |
| 2023-08 | $69.12 | $31.82 | $37.30 | 260,685.8 | -41.51% |
| 2023-07 | $166.3 | $51.26 | $115.0 | 139,051.8 | -32.12% |
| 2023-06 | $134.8 | $74.66 | $60.18 | 7,994.7 | -37.01% |
| 2023-05 | $180.0 | $108.2 | $71.71 | 7,280.1 | -7.09% |
| 2023-04 | $175.2 | $134.4 | $40.82 | 2,272.2 | -6.29% |
| 2023-03 | $213.6 | $132.0 | $81.60 | 2,949.7 | -21.47% |
| 2023-02 | $259.2 | $172.8 | $86.38 | 3,291.7 | -20.25% |
| 2023-01 | $568.8 | $221.1 | $347.7 | 14,291.7 | -58.40% |
1.65%
0.29%
자본화:
|
볼륨(24시간):