Skip to main content

Shiner International Inc (NY: BEST )

2.200 -0.100 (-4.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 4.840 5.121 4.680 4.720 54,210 -0.40(-7.81%)
Jun 29, 2022 5.120 5.258 4.960 5.120 43,516 -0.08(-1.54%)
Jun 28, 2022 4.960 5.520 4.920 5.200 64,140 +0.20(+4.00%)
Jun 27, 2022 4.920 5.040 4.797 5.000 34,957 +0.12(+2.46%)
Jun 24, 2022 5.120 5.520 4.840 4.880 173,087 +0.04(+0.83%)
Jun 23, 2022 4.880 4.900 4.560 4.840 69,795 +0.16(+3.42%)
Jun 22, 2022 4.600 5.002 4.600 4.680 56,553 -0.24(-4.88%)
Jun 21, 2022 4.800 5.160 4.800 4.920 92,772 +0.12(+2.50%)
Jun 17, 2022 4.400 5.080 4.400 4.800 193,088 +0.44(+10.09%)
Jun 16, 2022 4.440 4.440 4.200 4.360 30,581 -0.16(-3.54%)
Jun 15, 2022 4.520 4.800 4.400 4.520 53,931 +0.00(+0.00%)
Jun 14, 2022 4.040 4.720 4.040 4.520 149,313 +0.53(+13.34%)
Jun 13, 2022 4.200 4.360 3.968 3.988 94,927 -0.33(-7.69%)
Jun 10, 2022 4.320 4.480 4.240 4.320 85,593 +0.08(+1.89%)
Jun 09, 2022 4.760 4.900 4.240 4.240 125,722 -0.56(-11.67%)
Jun 08, 2022 4.880 5.120 4.800 4.800 124,804 +0.00(+0.00%)
Jun 07, 2022 4.400 4.800 4.240 4.800 83,372 +0.36(+8.11%)
Jun 06, 2022 4.560 4.600 4.400 4.440 87,804 +0.16(+3.74%)
Jun 03, 2022 4.640 4.640 4.280 4.280 101,616 -0.48(-10.08%)
Jun 02, 2022 4.720 5.000 4.640 4.760 79,598 +0.04(+0.85%)
Jun 01, 2022 5.080 5.120 4.600 4.720 85,158 -0.16(-3.28%)
May 31, 2022 4.840 5.320 4.800 4.880 370,329 +0.08(+1.67%)
May 27, 2022 4.480 5.160 4.440 4.800 174,174 +0.28(+6.19%)
May 26, 2022 4.280 4.798 4.240 4.520 281,132 +0.24(+5.61%)
May 25, 2022 4.160 4.480 4.160 4.280 112,495 +0.00(+0.00%)
May 24, 2022 4.600 4.640 4.200 4.280 313,283 -0.64(-13.01%)
May 23, 2022 4.440 4.960 3.960 4.920 604,665 +0.60(+13.89%)
May 20, 2022 5.080 7.360 4.280 4.320 851,572 -1.28(-22.86%)
May 19, 2022 6.400 6.580 5.600 5.600 100,200 -0.54(-8.85%)
May 18, 2022 6.200 7.000 6.000 6.144 109,608 -0.17(-2.63%)
May 17, 2022 6.600 6.600 6.078 6.310 73,755 +0.01(+0.16%)
May 16, 2022 7.000 7.086 6.136 6.300 54,828 -0.61(-8.80%)
May 13, 2022 6.570 7.374 6.570 6.908 64,534 +0.40(+6.18%)
May 12, 2022 5.040 6.762 5.000 6.506 83,714 +0.99(+17.86%)
May 11, 2022 6.600 6.708 5.040 5.520 113,292 -0.88(-13.75%)
May 10, 2022 6.660 6.970 6.400 6.400 117,272 -1.42(-18.18%)
May 09, 2022 7.984 8.338 7.436 7.822 36,372 -0.18(-2.20%)
May 06, 2022 8.536 8.600 7.800 7.998 60,672 -0.60(-7.00%)
May 05, 2022 9.000 9.374 8.500 8.600 52,106 -0.50(-5.52%)
May 04, 2022 8.800 9.392 8.258 9.102 57,878 +0.55(+6.48%)
May 03, 2022 8.300 9.210 8.240 8.548 83,334 +0.08(+0.97%)
May 02, 2022 8.266 8.800 8.000 8.466 64,894 +0.22(+2.69%)
Apr 29, 2022 8.600 9.736 8.244 8.244 93,176 +0.24(+3.05%)
Apr 28, 2022 7.840 8.286 7.600 8.000 72,772 +0.16(+2.04%)
Apr 27, 2022 8.800 8.800 7.800 7.840 62,858 -0.16(-2.00%)
Apr 26, 2022 8.500 8.592 8.000 8.000 99,106 -0.57(-6.65%)
Apr 25, 2022 8.820 8.930 8.300 8.570 76,565 -0.25(-2.83%)
Apr 22, 2022 8.990 9.400 8.800 8.820 59,190 -0.28(-3.08%)
Apr 21, 2022 10.40 10.40 9.100 9.100 69,411 -0.50(-5.23%)
Apr 20, 2022 10.35 10.35 9.600 9.602 53,838 -0.57(-5.57%)
Apr 19, 2022 9.800 10.60 9.620 10.17 44,015 +0.54(+5.59%)
Apr 18, 2022 9.800 10.80 9.600 9.630 97,479 -0.95(-8.98%)
Apr 14, 2022 10.90 10.90 10.30 10.58 36,808 -0.16(-1.45%)
Apr 13, 2022 10.80 10.96 10.60 10.74 40,358 +0.14(+1.28%)
Apr 12, 2022 11.00 11.60 10.59 10.60 71,750 -0.36(-3.28%)
Apr 11, 2022 10.50 11.50 10.50 10.96 57,353 -0.34(-3.01%)
Apr 08, 2022 11.65 12.50 11.26 11.30 44,923 -0.57(-4.77%)
Apr 07, 2022 12.20 12.66 11.36 11.87 89,046 -0.16(-1.31%)
Apr 06, 2022 12.40 12.40 12.00 12.02 39,640 -0.56(-4.47%)
Apr 05, 2022 13.60 13.60 12.50 12.59 48,606 -0.61(-4.65%)
Apr 04, 2022 13.40 13.76 12.88 13.20 58,714 +0.06(+0.43%)
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.