Skip to main content

Shiner International Inc (NY: BEST )

0.6900 +0.0100 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 0.6500 0.7100 0.6500 0.6900 28,039 +0.01(+1.47%)
Sep 29, 2022 0.6867 0.6911 0.6500 0.6800 79,273 -0.02(-2.86%)
Sep 28, 2022 0.6500 0.7277 0.6500 0.7000 104,291 +0.00(+0.70%)
Sep 27, 2022 0.7000 0.7623 0.6710 0.6951 255,029 -0.05(-7.32%)
Sep 26, 2022 0.8000 0.8200 0.7500 0.7500 137,595 -0.07(-8.54%)
Sep 23, 2022 0.8800 0.8970 0.6904 0.8200 229,363 -0.08(-9.24%)
Sep 22, 2022 0.9500 0.9699 0.9000 0.9035 128,175 -0.05(-4.89%)
Sep 21, 2022 1.000 1.000 0.9356 0.9500 159,927 -0.06(-5.94%)
Sep 20, 2022 1.010 1.040 0.9909 1.010 103,835 +0.02(+2.01%)
Sep 19, 2022 0.9900 1.060 0.9900 0.9901 136,443 -0.01(-0.99%)
Sep 16, 2022 1.050 1.100 1.000 1.000 266,473 -0.06(-5.66%)
Sep 15, 2022 1.060 1.140 1.050 1.060 122,639 +0.00(+0.00%)
Sep 14, 2022 1.050 1.090 1.050 1.060 77,801 -0.04(-3.64%)
Sep 13, 2022 1.110 1.140 1.050 1.100 260,845 -0.02(-1.79%)
Sep 12, 2022 1.140 1.170 1.120 1.120 124,659 -0.03(-2.61%)
Sep 09, 2022 1.130 1.190 1.130 1.150 99,504 +0.01(+0.88%)
Sep 08, 2022 1.200 1.210 1.130 1.140 154,643 -0.07(-5.79%)
Sep 07, 2022 1.160 1.238 1.120 1.210 210,260 +0.08(+7.08%)
Sep 06, 2022 1.170 1.170 1.120 1.130 69,152 -0.07(-5.83%)
Sep 02, 2022 1.180 1.220 1.170 1.200 50,528 -0.02(-1.64%)
Sep 01, 2022 1.180 1.250 1.130 1.220 206,309 +0.03(+2.52%)
Aug 31, 2022 1.170 1.230 1.160 1.190 123,152 +0.01(+0.85%)
Aug 30, 2022 1.200 1.230 1.150 1.180 161,558 -0.08(-6.35%)
Aug 29, 2022 1.130 1.270 1.130 1.260 169,101 +0.10(+8.62%)
Aug 26, 2022 1.270 1.270 1.150 1.160 123,459 -0.06(-4.92%)
Aug 25, 2022 1.230 1.240 1.180 1.220 71,608 +0.01(+0.83%)
Aug 24, 2022 1.150 1.250 1.120 1.210 197,654 +0.03(+2.54%)
Aug 23, 2022 1.170 1.190 1.150 1.180 100,644 -0.01(-0.84%)
Aug 22, 2022 1.190 1.230 1.150 1.190 193,261 -0.07(-5.56%)
Aug 19, 2022 1.370 1.370 1.250 1.260 129,867 -0.11(-8.03%)
Aug 18, 2022 1.350 1.420 1.350 1.370 235,114 -0.01(-0.72%)
Aug 17, 2022 1.430 1.510 1.380 1.380 225,422 -0.11(-7.38%)
Aug 16, 2022 1.460 1.575 1.446 1.490 286,472 +0.00(+0.00%)
Aug 15, 2022 1.410 1.550 1.410 1.490 290,412 +0.01(+0.68%)
Aug 12, 2022 1.460 1.500 1.430 1.480 118,400 -0.02(-1.33%)
Aug 11, 2022 1.470 1.520 1.462 1.500 162,997 +0.02(+1.35%)
Aug 10, 2022 1.400 1.490 1.360 1.480 208,643 +0.13(+9.63%)
Aug 09, 2022 1.390 1.460 1.350 1.350 102,560 -0.10(-6.90%)
Aug 08, 2022 1.380 1.480 1.339 1.450 294,651 +0.07(+5.07%)
Aug 05, 2022 1.310 1.390 1.310 1.380 84,320 +0.05(+3.76%)
Aug 04, 2022 1.280 1.350 1.280 1.330 171,644 +0.02(+1.53%)
Aug 03, 2022 1.270 1.350 1.240 1.310 155,726 +0.05(+3.97%)
Aug 02, 2022 1.210 1.290 1.210 1.260 50,624 +0.00(+0.00%)
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.