Stockscreener 앱 받기
5.50
9.98%
-0.61
Shineco Inc 주식 (SISI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-15 | $6.00 | $5.47 | $0.53 | 27,206.0 | -9.98% |
| 2025-08-14 | $6.38 | $4.74 | $1.64 | 258,953.0 | +14.63% |
| 2025-08-13 | $7.14 | $4.71 | $2.43 | 612,480.0 | +3.29% |
| 2025-08-12 | $5.65 | $4.96 | $0.6857 | 43,178.0 | -16.10% |
| 2025-08-11 | $7.15 | $5.95 | $1.20 | 71,188.0 | -6.39% |
| 2025-08-08 | $6.85 | $6.16 | $0.69 | 30,633.2 | -10.00% |
| 2025-08-07 | $7.89 | $6.75 | $1.14 | 50,822.2 | -6.53% |
| 2025-08-06 | $7.93 | $7.01 | $0.92 | 18,828.5 | +3.10% |
| 2025-08-05 | $8.00 | $7.27 | $0.725 | 24,584.2 | -2.26% |
| 2025-08-04 | $7.78 | $6.50 | $1.28 | 29,607.0 | +8.09% |
| 2025-08-01 | $7.34 | $6.12 | $1.23 | 265,711.3 | -4.53% |
| 2025-07-31 | $8.04 | $7.02 | $1.02 | 72,481.7 | -10.81% |
| 2025-07-30 | $9.21 | $8.23 | $0.985 | 141,035.6 | -22.93% |
| 2025-07-29 | $13.49 | $8.79 | $4.71 | 3,608,135.5 | +42.07% |
| 2025-07-28 | $9.00 | $7.36 | $1.64 | 83,408.4 | -13.16% |
| 2025-07-25 | $8.87 | $8.30 | $0.57 | 57,871.3 | +6.62% |
| 2025-07-24 | $8.70 | $7.74 | $0.96 | 317,449.3 | -7.72% |
| 2025-07-23 | $9.26 | $9.00 | $0.265 | 6,895.7 | +7.53% |
| 2025-07-22 | $8.47 | $7.85 | $0.62 | 11,169.9 | +3.02% |
| 2025-07-21 | $8.96 | $8.08 | $0.885 | 25,476.9 | -1.69% |
| 2025-07-18 | $9.00 | $8.13 | $0.86 | 14,025.5 | -2.99% |
| 2025-07-17 | $8.98 | $8.05 | $0.93 | 8,898.8 | -0.99% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $8.00 | $4.71 | $3.29 | 1,460,397.4 | -26.76% |
| 2025-07 | $13.49 | $7.02 | $6.48 | 4,582,305.3 | -22.05% |
| 2025-06 | $25.75 | $9.00 | $16.75 | 2,054,602.2 | -57.18% |
| 2025-05 | $55.00 | $21.00 | $34.00 | 339,580.8 | -58.72% |
| 2025-04 | $57.00 | $19.46 | $37.53 | 238,005.1 | +20.48% |
| 2025-03 | $63.50 | $36.25 | $27.25 | 52,784.4 | -13.83% |
| 2025-02 | $75.40 | $51.00 | $24.40 | 26,010.5 | -30.46% |
| 2025-01 | $234.3 | $69.00 | $165.3 | 71,356.7 | -66.67% |
Shineco Inc 주식 (SISI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $200.0 | $97.50 | $102.5 | 187,630.0 | +44.13% |
| 2024-11 | $210.0 | $103.5 | $106.5 | 73,128.4 | -22.39% |
| 2024-10 | $384.0 | $157.6 | $226.4 | 50,509.7 | -46.19% |
| 2024-09 | $664.8 | $237.2 | $427.6 | 18,556.2 | -55.92% |
| 2024-08 | $852.0 | $397.4 | $454.6 | 25,481.9 | -2.78% |
| 2024-07 | $5,882.4 | $609.1 | $5,273.3 | 37,668.1 | -77.88% |
| 2024-06 | $5,748.0 | $2,184.0 | $3,564.0 | 5,495.0 | +30.00% |
| 2024-05 | $3,024.0 | $863.6 | $2,160.4 | 10,602.8 | +164.87% |
| 2024-04 | $1,007.9 | $733.6 | $274.3 | 1,590.2 | +14.18% |
| 2024-03 | $1,560.0 | $793.6 | $766.4 | 2,026.4 | -39.88% |
| 2024-02 | $17,748.0 | $1,320.0 | $16,428.0 | 17,943.4 | -30.82% |
| 2024-01 | $2,040.0 | $1,143.6 | $896.4 | 1,475.0 | +41.21% |
Shineco Inc 주식 (SISI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1,519.2 | $973.2 | $546.0 | 961.1 | +2.36% |
| 2023-11 | $1,480.8 | $1,200.0 | $280.8 | 472.9 | -5.17% |
| 2023-10 | $1,908.0 | $1,228.8 | $679.2 | 2,016.1 | -10.70% |
| 2023-09 | $1,980.0 | $1,312.8 | $667.2 | 2,764.4 | -3.78% |
| 2023-08 | $3,456.0 | $1,591.2 | $1,864.8 | 5,213.7 | -41.51% |
| 2023-07 | $8,313.6 | $2,563.2 | $5,750.4 | 2,781.0 | -32.12% |
| 2023-06 | $6,742.1 | $3,733.2 | $3,008.9 | 159.9 | -37.01% |
| 2023-05 | $8,997.6 | $5,412.0 | $3,585.6 | 145.6 | -7.09% |
| 2023-04 | $8,760.0 | $6,718.8 | $2,041.2 | 45.44 | -6.29% |
| 2023-03 | $10,680.0 | $6,600.0 | $4,080.0 | 58.99 | -21.47% |
| 2023-02 | $12,960.0 | $8,641.2 | $4,318.8 | 65.83 | -20.25% |
| 2023-01 | $28,440.0 | $11,056.8 | $17,383.2 | 285.8 | -58.40% |
0.00%
0.12%
자본화:
|
볼륨(24시간):