Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shiner International Inc (NY: BEST )

2.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jun 15, 2023 2.210 2.230 2.110 2.120 126,894 -0.69(-24.56%)
May 08, 2023 2.830 2.895 2.810 2.810 15,510 -0.16(-5.39%)
May 05, 2023 2.980 3.050 2.910 2.970 21,111 -0.01(-0.34%)
May 04, 2023 2.970 3.030 2.970 2.980 14,805 +0.00(+0.00%)
May 03, 2023 3.030 3.060 2.980 2.980 3,699 +0.01(+0.34%)
May 02, 2023 2.970 3.050 2.970 2.970 37,096 -0.06(-1.98%)
May 01, 2023 2.900 3.040 2.900 3.030 11,186 +0.05(+1.68%)
Apr 28, 2023 2.960 3.050 2.950 2.980 30,822 +0.08(+2.76%)
Apr 27, 2023 2.930 3.000 2.890 2.900 23,055 -0.03(-1.02%)
Apr 26, 2023 2.910 3.000 2.900 2.930 28,871 +0.08(+2.81%)
Apr 25, 2023 2.870 3.000 2.805 2.850 26,609 -0.08(-2.73%)
Apr 24, 2023 2.960 2.965 2.890 2.930 23,077 -0.03(-1.01%)
Apr 21, 2023 2.900 3.000 2.880 2.960 32,693 +0.11(+3.86%)
Apr 20, 2023 2.840 2.940 2.810 2.850 32,136 +0.10(+3.64%)
Apr 19, 2023 2.780 2.850 2.700 2.750 24,640 -0.13(-4.51%)
Apr 18, 2023 2.810 2.910 2.790 2.880 24,485 +0.09(+3.23%)
Apr 17, 2023 2.760 3.220 2.760 2.790 81,393 +0.13(+4.89%)
Apr 14, 2023 2.630 2.780 2.630 2.660 22,963 +0.03(+1.14%)
Apr 13, 2023 2.560 2.700 2.560 2.630 20,077 +0.06(+2.33%)
Apr 12, 2023 2.590 2.631 2.550 2.570 29,311 +0.03(+1.18%)
Apr 11, 2023 2.410 2.600 2.410 2.540 58,388 +0.13(+5.40%)
Apr 10, 2023 2.410 2.480 2.310 2.410 38,156 -0.07(-2.83%)
Apr 06, 2023 2.370 2.530 2.370 2.480 27,742 +0.11(+4.64%)
Apr 05, 2023 2.630 2.630 2.020 2.370 92,342 -0.29(-10.90%)
Apr 04, 2023 2.680 2.790 2.520 2.660 106,118 -0.22(-7.66%)
Apr 03, 2023 3.000 3.067 2.817 2.881 42,744 -0.28(-8.84%)
Mar 31, 2023 2.964 3.200 2.964 3.160 29,584 +0.08(+2.48%)
Mar 30, 2023 2.960 3.140 2.960 3.084 26,635 +0.00(+0.13%)
Mar 29, 2023 2.880 3.120 2.880 3.080 29,398 +0.19(+6.72%)
Mar 28, 2023 2.921 3.001 2.886 2.886 33,371 -0.12(-3.84%)
Mar 27, 2023 3.280 3.280 3.000 3.001 47,229 -0.25(-7.83%)
Mar 24, 2023 3.200 3.360 3.200 3.256 52,160 -0.02(-0.73%)
Mar 23, 2023 3.080 3.281 3.080 3.280 72,998 -0.10(-3.00%)
Mar 22, 2023 3.120 3.400 3.120 3.381 63,754 +0.26(+8.37%)
Mar 21, 2023 3.092 3.144 2.920 3.120 31,466 +0.20(+6.85%)
Mar 20, 2023 2.880 3.080 2.880 2.920 32,011 -0.08(-2.67%)
Mar 17, 2023 2.800 3.150 2.800 3.000 47,760 -0.06(-1.96%)
Mar 16, 2023 3.000 3.150 2.920 3.060 44,876 +0.05(+1.70%)
Mar 15, 2023 2.840 3.117 2.840 3.009 30,049 -0.05(-1.69%)
Mar 14, 2023 3.000 3.133 2.801 3.060 39,767 +0.02(+0.67%)
Mar 13, 2023 2.764 3.080 2.764 3.040 38,727 +0.04(+1.33%)
Mar 10, 2023 3.000 3.120 2.804 3.000 59,972 +0.00(+0.00%)
Mar 09, 2023 3.000 3.320 3.000 3.000 82,612 +0.10(+3.42%)
Mar 08, 2023 2.884 3.400 2.880 2.901 324,931 +0.30(+11.52%)
Mar 07, 2023 2.720 2.720 2.568 2.601 45,190 +0.00(+0.05%)
Mar 06, 2023 2.568 2.689 2.568 2.600 17,606 +0.03(+1.12%)
Mar 03, 2023 2.480 2.676 2.480 2.571 23,149 -0.03(-1.11%)
Mar 02, 2023 2.560 2.620 2.520 2.600 14,201 +0.04(+1.56%)
Mar 01, 2023 2.600 2.640 2.520 2.560 50,517 +0.08(+3.23%)
Feb 28, 2023 2.436 2.556 2.436 2.480 34,685 +0.04(+1.79%)
Feb 27, 2023 2.600 2.604 2.436 2.436 26,242 -0.08(-3.30%)
Feb 24, 2023 2.800 2.800 2.472 2.520 74,515 -0.28(-9.89%)
Feb 23, 2023 2.787 2.808 2.600 2.796 67,521 -0.07(-2.46%)
Feb 22, 2023 2.820 2.916 2.760 2.866 37,745 +0.05(+1.65%)
Feb 21, 2023 2.921 2.921 2.800 2.820 24,187 -0.10(-3.45%)
Feb 17, 2023 3.040 3.040 2.921 2.921 11,699 +0.00(+0.16%)
Feb 16, 2023 2.900 3.036 2.900 2.916 37,199 +0.02(+0.55%)
Feb 15, 2023 2.880 2.920 2.800 2.900 9,380 +0.06(+2.11%)
Feb 14, 2023 2.920 2.970 2.760 2.840 36,364 -0.08(-2.74%)
Feb 13, 2023 2.720 3.040 2.720 2.920 47,344 +0.18(+6.71%)
Feb 10, 2023 3.080 3.080 2.736 2.736 32,497 -0.26(-8.79%)
Feb 09, 2023 3.160 3.316 2.856 3.000 69,588 -0.24(-7.41%)
Feb 08, 2023 3.200 3.400 3.200 3.240 13,559 +0.04(+1.22%)
Feb 07, 2023 3.240 3.360 3.120 3.201 31,050 -0.16(-4.73%)
Feb 06, 2023 3.234 3.360 3.202 3.360 12,394 -0.04(-1.19%)
Feb 03, 2023 3.600 3.600 3.280 3.400 55,116 -0.16(-4.49%)
Feb 02, 2023 3.720 3.720 3.280 3.560 128,706 +0.08(+2.33%)
Feb 01, 2023 3.040 3.520 3.004 3.479 106,371 +0.32(+10.09%)
Jan 31, 2023 3.000 3.200 3.000 3.160 41,674 +0.12(+3.95%)
Jan 30, 2023 3.040 3.120 2.880 3.040 41,478 +0.08(+2.70%)
Jan 27, 2023 2.842 3.060 2.842 2.960 26,765 -0.00(-0.05%)
Jan 26, 2023 2.880 3.040 2.880 2.962 25,327 +0.08(+2.83%)
Jan 25, 2023 2.840 3.040 2.828 2.880 23,243 -0.08(-2.83%)
Jan 24, 2023 3.000 3.160 2.960 2.964 21,304 -0.02(-0.54%)
Jan 23, 2023 3.200 3.200 2.964 2.980 49,416 -0.11(-3.65%)
Jan 20, 2023 2.846 3.119 2.840 3.093 22,507 +0.17(+5.95%)
Jan 19, 2023 2.812 2.992 2.812 2.919 12,728 +0.02(+0.62%)
Jan 18, 2023 3.000 3.128 2.810 2.901 34,177 -0.06(-1.99%)
Jan 17, 2023 3.360 3.360 2.800 2.960 123,645 -0.32(-9.76%)
Jan 13, 2023 3.160 3.360 3.044 3.280 56,653 +0.08(+2.65%)
Jan 12, 2023 3.270 3.272 3.100 3.195 51,476 -0.00(-0.15%)
Jan 11, 2023 3.160 3.360 3.080 3.200 59,563 +0.06(+1.78%)
Jan 10, 2023 2.680 3.176 2.629 3.144 96,994 +0.48(+18.20%)
Jan 09, 2023 2.580 2.690 2.490 2.660 29,917 +0.21(+8.62%)
Jan 06, 2023 2.541 2.561 2.352 2.449 82,976 -0.02(-0.78%)
Jan 05, 2023 2.480 2.535 2.288 2.468 49,101 +0.06(+2.53%)
Jan 04, 2023 2.400 2.584 2.300 2.407 32,655 +0.12(+5.34%)
Jan 03, 2023 2.310 2.399 2.244 2.285 16,887 +0.09(+3.87%)
Dec 30, 2022 2.280 2.320 2.200 2.200 45,299 -0.08(-3.49%)
Dec 29, 2022 2.160 2.298 2.160 2.280 46,192 +0.08(+3.60%)
Dec 28, 2022 2.160 2.281 2.160 2.200 14,084 -0.08(-3.32%)
Dec 27, 2022 2.316 2.368 2.088 2.276 34,492 -0.09(-3.90%)
Dec 23, 2022 2.328 2.432 2.240 2.368 112,610 -0.03(-1.27%)
Dec 22, 2022 2.560 2.840 2.280 2.399 47,611 +0.12(+5.21%)
Dec 21, 2022 2.360 2.399 2.160 2.280 41,543 -0.12(-5.00%)
Dec 20, 2022 2.360 2.575 2.327 2.400 39,854 -0.11(-4.25%)
Dec 19, 2022 2.400 2.720 2.400 2.506 81,419 -0.09(-3.60%)
Dec 16, 2022 2.720 2.896 2.486 2.600 51,865 -0.16(-5.73%)
Dec 15, 2022 2.920 2.920 2.720 2.758 58,597 -0.22(-7.52%)
Dec 14, 2022 2.948 3.120 2.924 2.982 41,424 +0.01(+0.19%)
Dec 13, 2022 2.948 3.200 2.948 2.977 43,013 -0.06(-2.09%)
Dec 12, 2022 3.000 3.160 2.920 3.040 68,549 -0.07(-2.30%)
Dec 09, 2022 2.721 3.160 2.720 3.112 175,727 +0.39(+14.41%)
Dec 08, 2022 2.560 2.792 2.499 2.720 110,664 +0.25(+9.91%)
Dec 07, 2022 2.520 2.560 2.400 2.475 46,982 -0.17(-6.26%)
Dec 06, 2022 2.720 2.760 2.520 2.640 19,981 -0.16(-5.71%)
Dec 05, 2022 2.720 2.840 2.680 2.800 125,198 +0.20(+7.69%)
Dec 02, 2022 2.080 2.613 2.080 2.600 155,448 +0.36(+16.07%)
Dec 01, 2022 2.120 2.359 2.120 2.240 32,788 -0.00(-0.02%)
Nov 30, 2022 2.200 2.360 2.121 2.240 101,237 +0.06(+2.88%)
Nov 29, 2022 2.080 2.220 2.040 2.178 75,008 +0.17(+8.62%)
Nov 28, 2022 2.266 2.266 2.002 2.005 64,387 -0.04(-2.11%)
Nov 25, 2022 2.040 2.153 2.040 2.048 8,363 +0.01(+0.39%)
Nov 23, 2022 2.080 2.160 2.040 2.040 51,261 -0.12(-5.56%)
Nov 22, 2022 2.400 2.400 2.080 2.160 39,328 -0.06(-2.61%)
Nov 21, 2022 2.200 2.240 2.200 2.218 37,530 -0.02(-0.98%)
Nov 18, 2022 2.400 2.440 2.240 2.240 52,908 -0.16(-6.68%)
Nov 17, 2022 2.520 2.620 2.360 2.400 94,577 -0.12(-4.76%)
Nov 16, 2022 2.880 2.880 2.520 2.520 70,975 -0.28(-9.99%)
Nov 15, 2022 2.440 2.952 2.402 2.800 156,245 +0.44(+18.64%)
Nov 14, 2022 2.400 2.468 2.320 2.360 20,075 -0.10(-4.22%)
Nov 11, 2022 2.360 2.515 2.352 2.464 51,227 -0.01(-0.44%)
Nov 10, 2022 2.480 2.520 2.431 2.475 35,404 +0.06(+2.28%)
Nov 09, 2022 2.440 2.600 2.260 2.420 33,590 -0.06(-2.44%)
Nov 08, 2022 2.400 2.960 2.352 2.480 32,213 +0.08(+3.33%)
Nov 07, 2022 2.315 2.400 2.315 2.400 11,497 +0.03(+1.33%)
Nov 04, 2022 2.262 2.400 2.261 2.368 17,734 +0.11(+4.74%)
Nov 03, 2022 2.360 2.360 2.200 2.261 16,206 -0.03(-1.45%)
Nov 02, 2022 2.244 2.349 2.240 2.294 5,363 +0.05(+2.41%)
Nov 01, 2022 2.320 2.413 2.140 2.240 30,899 -0.11(-4.79%)
Oct 31, 2022 2.440 2.440 2.240 2.353 16,717 -0.08(-3.22%)
Oct 28, 2022 2.440 2.440 2.352 2.432 7,441 +0.03(+1.32%)
Oct 27, 2022 2.440 2.474 2.391 2.400 11,111 -0.09(-3.80%)
Oct 26, 2022 2.240 2.520 2.162 2.495 39,716 +0.21(+9.42%)
Oct 25, 2022 2.240 2.320 2.120 2.280 35,283 +0.14(+6.54%)
Oct 24, 2022 2.400 2.400 2.122 2.140 63,822 -0.26(-10.85%)
Oct 21, 2022 2.480 2.524 2.400 2.400 11,558 -0.04(-1.80%)
Oct 20, 2022 2.640 2.800 2.400 2.444 39,509 -0.22(-8.42%)
Oct 19, 2022 2.800 2.840 2.640 2.669 23,905 -0.06(-2.30%)
Oct 18, 2022 2.800 2.960 2.660 2.732 33,342 -0.10(-3.64%)
Oct 17, 2022 2.814 2.994 2.690 2.835 16,806 +0.04(+1.26%)
Oct 14, 2022 2.760 2.800 2.640 2.800 9,776 +0.04(+1.45%)
Oct 13, 2022 2.720 2.954 2.614 2.760 33,250 +0.08(+2.99%)
Oct 12, 2022 2.600 2.720 2.600 2.680 16,779 +0.04(+1.61%)
Oct 11, 2022 2.812 2.812 2.605 2.638 18,146 -0.14(-4.93%)
Oct 10, 2022 2.915 2.915 2.720 2.774 15,955 -0.01(-0.19%)
Oct 07, 2022 2.840 2.840 2.720 2.780 36,787 -0.09(-3.10%)
Oct 06, 2022 2.960 3.160 2.760 2.868 32,019 -0.04(-1.47%)
Oct 05, 2022 2.846 3.071 2.800 2.911 30,549 +0.11(+3.97%)
Oct 04, 2022 2.920 3.268 2.720 2.800 30,691 -0.08(-2.78%)
Oct 03, 2022 2.880 2.940 2.720 2.880 13,673 +0.12(+4.35%)
Sep 30, 2022 2.600 2.840 2.600 2.760 7,009 +0.04(+1.47%)
Sep 29, 2022 2.747 2.764 2.600 2.720 19,818 -0.08(-2.86%)
Sep 28, 2022 2.600 2.911 2.600 2.800 26,072 +0.02(+0.70%)
Sep 27, 2022 2.800 3.049 2.684 2.780 63,757 -0.22(-7.32%)
Sep 26, 2022 3.200 3.280 3.000 3.000 34,398 -0.28(-8.54%)
Sep 23, 2022 3.520 3.588 2.762 3.280 57,340 -0.33(-9.24%)
Sep 22, 2022 3.800 3.880 3.600 3.614 32,043 -0.19(-4.89%)
Sep 21, 2022 4.000 4.000 3.742 3.800 39,981 -0.24(-5.94%)
Sep 20, 2022 4.040 4.160 3.964 4.040 25,958 +0.08(+2.01%)
Sep 19, 2022 3.960 4.240 3.960 3.960 34,110 -0.04(-0.99%)
Sep 16, 2022 4.200 4.400 4.000 4.000 66,618 -0.24(-5.66%)
Sep 15, 2022 4.240 4.560 4.200 4.240 30,659 +0.00(+0.00%)
Sep 14, 2022 4.200 4.360 4.200 4.240 19,450 -0.16(-3.64%)
Sep 13, 2022 4.440 4.560 4.200 4.400 65,211 -0.08(-1.79%)
Sep 12, 2022 4.560 4.680 4.480 4.480 31,164 -0.12(-2.61%)
Sep 09, 2022 4.520 4.760 4.520 4.600 24,876 +0.04(+0.88%)
Sep 08, 2022 4.800 4.840 4.520 4.560 38,660 -0.28(-5.79%)
Sep 07, 2022 4.640 4.954 4.480 4.840 52,565 +0.32(+7.08%)
Sep 06, 2022 4.680 4.680 4.480 4.520 17,288 -0.28(-5.83%)
Sep 02, 2022 4.720 4.880 4.680 4.800 12,632 -0.08(-1.64%)
Sep 01, 2022 4.720 5.000 4.520 4.880 51,577 +0.12(+2.52%)
Aug 31, 2022 4.680 4.920 4.640 4.760 30,788 +0.04(+0.85%)
Aug 30, 2022 4.800 4.920 4.600 4.720 40,389 -0.32(-6.35%)
Aug 29, 2022 4.520 5.080 4.520 5.040 42,275 +0.40(+8.62%)
Aug 26, 2022 5.080 5.080 4.600 4.640 30,864 -0.24(-4.92%)
Aug 25, 2022 4.920 4.960 4.720 4.880 17,902 +0.04(+0.83%)
Aug 24, 2022 4.600 5.000 4.480 4.840 49,413 +0.12(+2.54%)
Aug 23, 2022 4.680 4.760 4.600 4.720 25,161 -0.04(-0.84%)
Aug 22, 2022 4.760 4.920 4.600 4.760 48,315 -0.28(-5.56%)
Aug 19, 2022 5.480 5.480 5.000 5.040 32,466 -0.44(-8.03%)
Aug 18, 2022 5.400 5.680 5.400 5.480 58,778 -0.04(-0.72%)
Aug 17, 2022 5.720 6.040 5.520 5.520 56,355 -0.44(-7.38%)
Aug 16, 2022 5.840 6.300 5.782 5.960 71,618 +0.00(+0.00%)
Aug 15, 2022 5.640 6.200 5.640 5.960 72,603 +0.04(+0.68%)
Aug 12, 2022 5.840 6.000 5.720 5.920 29,600 -0.08(-1.33%)
Aug 11, 2022 5.880 6.080 5.847 6.000 40,749 +0.08(+1.35%)
Aug 10, 2022 5.600 5.960 5.440 5.920 52,160 +0.52(+9.63%)
Aug 09, 2022 5.560 5.840 5.400 5.400 25,640 -0.40(-6.90%)
Aug 08, 2022 5.520 5.920 5.357 5.800 73,662 +0.28(+5.07%)
Aug 05, 2022 5.240 5.560 5.240 5.520 21,080 +0.20(+3.76%)
Aug 04, 2022 5.120 5.400 5.120 5.320 42,911 +0.08(+1.53%)
Aug 03, 2022 5.080 5.400 4.960 5.240 38,931 +0.20(+3.97%)
Aug 02, 2022 4.840 5.160 4.840 5.040 12,656 +0.00(+0.00%)
Aug 01, 2022 4.880 5.200 4.832 5.040 34,084 -0.12(-2.33%)
Jul 29, 2022 5.200 5.200 4.928 5.160 25,523 +0.24(+4.88%)
Jul 28, 2022 4.760 5.080 4.760 4.920 44,531 -0.20(-3.91%)
Jul 27, 2022 5.120 5.197 4.920 5.120 12,738 +0.04(+0.79%)
Jul 26, 2022 5.120 5.240 4.880 5.080 11,910 -0.08(-1.55%)
Jul 25, 2022 4.880 5.280 4.680 5.160 62,672 +0.20(+4.03%)
Jul 22, 2022 5.280 5.320 4.920 4.960 46,725 -0.40(-7.46%)
Jul 21, 2022 5.720 5.760 5.240 5.360 44,699 -0.40(-6.94%)
Jul 20, 2022 6.000 6.280 5.560 5.760 69,673 -0.24(-4.00%)
Jul 19, 2022 5.480 6.120 5.480 6.000 66,244 +0.44(+7.91%)
Jul 18, 2022 5.320 5.680 5.320 5.560 68,860 +0.36(+6.92%)
Jul 15, 2022 5.160 5.320 5.120 5.200 33,075 -0.04(-0.76%)
Jul 14, 2022 5.080 5.240 5.040 5.240 24,980 +0.04(+0.77%)
Jul 13, 2022 4.920 5.200 4.899 5.200 17,924 +0.20(+4.00%)
Jul 12, 2022 4.880 5.000 4.760 5.000 22,268 +0.24(+5.04%)
Jul 11, 2022 5.120 5.120 4.720 4.760 32,437 -0.52(-9.85%)
Jul 08, 2022 5.080 5.880 5.040 5.280 95,994 +0.20(+3.94%)
Jul 07, 2022 4.800 5.120 4.680 5.080 35,980 +0.44(+9.48%)
Jul 06, 2022 4.720 4.800 4.520 4.640 24,495 -0.24(-4.92%)
Jul 05, 2022 4.520 4.880 4.520 4.880 23,814 +0.16(+3.39%)
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.