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 (%)
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 20,665 +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%)
Aug 01, 2023 2.330 2.390 2.250 2.360 34,104 +0.02(+0.85%)
Jul 31, 2023 2.230 2.380 2.230 2.340 35,189 +0.06(+2.63%)
Jul 28, 2023 2.200 2.320 2.200 2.280 28,585 +0.07(+3.17%)
Jul 27, 2023 2.330 2.400 2.200 2.210 37,022 -0.13(-5.56%)
Jul 26, 2023 2.250 2.400 2.250 2.340 37,840 +0.02(+0.86%)
Jul 25, 2023 2.258 2.400 2.240 2.320 57,818 +0.10(+4.50%)
Jul 24, 2023 2.120 2.285 2.120 2.220 49,578 +0.06(+2.78%)
Jul 21, 2023 2.240 2.292 2.100 2.160 34,145 -0.03(-1.37%)
Jul 20, 2023 2.260 2.340 2.150 2.190 30,370 -0.09(-3.95%)
Jul 19, 2023 2.250 2.340 2.163 2.280 44,904 -0.02(-0.87%)
Jul 18, 2023 2.280 2.380 2.280 2.300 35,566 +0.03(+1.32%)
Jul 17, 2023 2.350 2.400 2.270 2.270 39,302 -0.04(-1.73%)
Jul 14, 2023 2.300 2.360 2.260 2.310 46,641 +0.05(+2.21%)
Jul 13, 2023 2.090 2.330 2.091 2.260 40,970 +0.18(+8.65%)
Jul 12, 2023 2.030 2.100 2.030 2.080 47,321 +0.07(+3.48%)
Jul 11, 2023 1.950 2.030 1.950 2.010 47,024 +0.06(+3.08%)
Jul 10, 2023 1.840 1.973 1.750 1.950 119,106 +0.20(+11.43%)
Jul 07, 2023 1.810 1.900 1.680 1.750 117,964 -0.12(-6.42%)
Jul 06, 2023 2.100 2.130 1.700 1.870 152,058 -0.27(-12.62%)
Jul 05, 2023 2.130 2.220 2.130 2.140 27,641 +0.01(+0.47%)
Jul 03, 2023 2.130 2.225 2.130 2.130 89,078 +0.00(+0.00%)
Jun 30, 2023 2.250 2.256 2.130 2.130 22,344 -0.13(-5.75%)
Jun 29, 2023 2.270 2.340 2.240 2.260 33,049 -0.03(-1.31%)
Jun 28, 2023 2.130 2.359 2.130 2.290 43,920 +0.16(+7.51%)
Jun 27, 2023 2.160 2.188 2.100 2.130 51,962 +0.02(+0.95%)
Jun 26, 2023 2.010 2.200 2.010 2.110 46,784 +0.10(+4.98%)
Jun 23, 2023 2.100 2.137 2.010 2.010 45,365 -0.09(-4.29%)
Jun 22, 2023 2.187 2.187 2.100 2.100 25,636 -0.03(-1.41%)
Jun 21, 2023 2.160 2.200 2.100 2.130 34,915 -0.02(-0.93%)
Jun 20, 2023 2.200 2.225 2.110 2.150 23,518 -0.05(-2.27%)
Jun 16, 2023 2.110 2.220 2.110 2.200 20,871 +0.08(+3.77%)
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.