Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Shiner International Inc
(NY:
BEST
)
1.990
+0.010 (+0.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jul 01, 2022
4.640
4.920
4.560
4.720
38,918
+0.00(+0.00%)
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%)
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
.