Skip to main content

Shiner International Inc (NY: BEST )

2.710 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 2.270 2.270 2.220 2.265 23,505 -0.16(-6.41%)
Oct 30, 2023 2.310 2.480 2.268 2.420 7,841 +0.16(+7.08%)
Oct 27, 2023 2.170 2.320 2.150 2.260 7,788 +0.12(+5.61%)
Oct 26, 2023 2.140 2.140 2.110 2.140 40,595 -0.04(-1.97%)
Oct 25, 2023 2.170 2.183 2.170 2.183 2,764 +0.02(+0.79%)
Oct 24, 2023 2.150 2.180 2.110 2.166 30,374 +0.05(+2.16%)
Oct 23, 2023 2.110 2.150 2.110 2.120 5,464 -0.01(-0.47%)
Oct 20, 2023 2.100 2.130 2.100 2.130 2,921 +0.01(+0.71%)
Oct 19, 2023 2.130 2.130 2.111 2.115 2,039 +0.00(+0.00%)
Oct 18, 2023 2.154 2.154 2.110 2.115 4,219 -0.04(-2.08%)
Oct 17, 2023 2.200 2.200 2.110 2.160 4,094 -0.04(-1.82%)
Oct 16, 2023 2.220 2.224 2.200 2.200 5,162 -0.02(-0.90%)
Oct 13, 2023 2.220 2.220 2.215 2.220 2,096 -0.02(-0.89%)
Oct 12, 2023 2.230 2.240 2.225 2.240 476 +0.01(+0.62%)
Oct 11, 2023 2.220 2.226 2.220 2.226 886 -0.01(-0.58%)
Oct 10, 2023 2.220 2.267 2.220 2.239 6,232 +0.02(+0.86%)
Oct 09, 2023 2.290 2.290 2.220 2.220 6,235 +0.00(+0.00%)
Oct 06, 2023 2.220 2.280 2.220 2.220 3,001 -0.03(-1.16%)
Oct 05, 2023 2.220 2.246 2.220 2.246 1,551 +0.03(+1.18%)
Oct 04, 2023 2.220 2.260 2.220 2.220 31,726 -0.08(-3.48%)
Oct 03, 2023 2.220 2.300 2.220 2.300 1,944 +0.05(+2.22%)
Oct 02, 2023 2.220 2.280 2.220 2.250 3,042 +0.03(+1.35%)
Sep 29, 2023 2.320 2.320 2.220 2.220 6,431 -0.08(-3.48%)
Sep 28, 2023 2.320 2.373 2.300 2.300 30,380 -0.10(-4.17%)
Sep 27, 2023 2.390 2.400 2.380 2.400 1,932 +0.03(+1.27%)
Sep 26, 2023 2.310 2.430 2.310 2.370 4,461 -0.03(-1.25%)
Sep 25, 2023 2.420 2.489 2.380 2.400 5,648 -0.08(-3.23%)
Sep 22, 2023 2.450 2.490 2.410 2.480 10,930 +0.04(+1.64%)
Sep 21, 2023 2.380 2.485 2.380 2.440 12,932 +0.06(+2.52%)
Sep 20, 2023 2.370 2.460 2.370 2.380 14,831 -0.04(-1.65%)
Sep 19, 2023 2.370 2.510 2.370 2.420 14,435 -0.03(-1.22%)
Sep 18, 2023 2.370 2.580 2.370 2.450 23,116 +0.05(+2.08%)
Sep 15, 2023 2.480 2.620 2.400 2.400 12,285 -0.13(-5.14%)
Sep 14, 2023 2.500 2.540 2.490 2.530 5,853 +0.05(+2.02%)
Sep 13, 2023 2.450 2.490 2.450 2.480 4,191 +0.00(+0.00%)
Sep 12, 2023 2.500 2.542 2.450 2.480 6,504 -0.01(-0.40%)
Sep 11, 2023 2.390 2.570 2.390 2.490 20,838 +0.08(+3.32%)
Sep 08, 2023 2.480 2.540 2.370 2.410 24,485 -0.12(-4.74%)
Sep 07, 2023 2.510 2.660 2.510 2.530 40,310 -0.07(-2.69%)
Sep 06, 2023 2.660 2.670 2.600 2.600 18,556 -0.06(-2.26%)
Sep 05, 2023 2.760 2.830 2.660 2.660 32,605 -0.19(-6.67%)
Sep 01, 2023 2.900 2.900 2.810 2.850 15,023 -0.01(-0.35%)
Aug 31, 2023 2.830 2.880 2.760 2.860 39,533 +0.02(+0.70%)
Aug 30, 2023 2.820 2.860 2.790 2.840 17,419 +0.01(+0.35%)
Aug 29, 2023 2.610 2.860 2.610 2.830 20,650 +0.16(+5.99%)
Aug 28, 2023 2.880 2.920 2.640 2.670 27,126 -0.18(-6.32%)
Aug 25, 2023 2.700 2.890 2.700 2.850 44,672 +0.19(+7.14%)
Aug 24, 2023 2.400 2.660 2.400 2.660 23,107 +0.22(+9.02%)
Aug 23, 2023 2.490 2.526 2.400 2.440 17,462 +0.14(+6.09%)
Aug 22, 2023 2.480 2.570 2.300 2.300 11,915 -0.17(-6.88%)
Aug 21, 2023 2.350 2.486 2.350 2.470 10,159 +0.06(+2.49%)
Aug 18, 2023 2.350 2.450 2.350 2.410 18,164 -0.04(-1.63%)
Aug 17, 2023 2.560 2.560 2.450 2.450 39,762 -0.02(-0.81%)
Aug 16, 2023 2.620 2.620 2.470 2.470 16,838 -0.09(-3.52%)
Aug 15, 2023 2.550 2.600 2.430 2.560 22,251 +0.12(+4.92%)
Aug 14, 2023 2.700 2.738 2.437 2.440 32,768 -0.32(-11.59%)
Aug 11, 2023 2.750 2.930 2.650 2.760 29,761 -0.04(-1.43%)
Aug 10, 2023 2.870 2.940 2.750 2.800 71,956 -0.02(-0.71%)
Aug 09, 2023 2.590 2.850 2.594 2.820 49,364 +0.17(+6.42%)
Aug 08, 2023 2.630 2.690 2.600 2.650 21,351 -0.04(-1.49%)
Aug 07, 2023 2.440 2.700 2.440 2.690 38,220 +0.17(+6.96%)
Aug 04, 2023 2.430 2.660 2.380 2.515 46,819 +0.06(+2.24%)
Aug 03, 2023 2.420 2.470 2.350 2.460 34,264 +0.01(+0.41%)
Aug 02, 2023 2.280 2.500 2.280 2.450 33,513 +0.09(+3.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.