Shineco, Inc. (SISI)
OTCMKTS · Delayed Price · Currency is USD
0.2391
-0.0130 (-5.18%)
At close: Nov 19, 2025
Shineco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.16% | 1,387 |
| Nov 18, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -27.97% | 4,743 |
| Nov 17, 2025 | 0.33 | 0.35 | 0.31 | 0.35 | 0.35 | 6.06% | 34,625 |
| Nov 14, 2025 | 0.17 | 0.33 | 0.17 | 0.33 | 0.33 | 17.86% | 1,142 |
| Nov 13, 2025 | 0.22 | 0.40 | 0.21 | 0.28 | 0.28 | 40.00% | 4,643 |
| Nov 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 229 |
| Nov 10, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | - | 19,194 |
| Nov 7, 2025 | 0.23 | 0.24 | 0.20 | 0.20 | 0.20 | -9.09% | 30,446 |
| Nov 6, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -11.18% | 2,755 |
| Nov 5, 2025 | 0.27 | 0.27 | 0.20 | 0.25 | 0.25 | -39.59% | 14,001 |
| Nov 4, 2025 | 0.61 | 0.61 | 0.41 | 0.41 | 0.41 | -32.93% | 2,375 |
| Nov 3, 2025 | 0.70 | 0.70 | 0.54 | 0.61 | 0.61 | -20.71% | 11,992 |
| Oct 30, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 7.08% | 1,242 |
| Oct 29, 2025 | 0.71 | 0.72 | 0.64 | 0.72 | 0.72 | 1.41% | 6,881 |
| Oct 28, 2025 | 0.70 | 1.00 | 0.70 | 0.71 | 0.71 | -29.00% | 1,167 |
| Oct 27, 2025 | 0.61 | 1.00 | 0.61 | 1.00 | 1.00 | -15.97% | 851 |
| Oct 24, 2025 | 0.73 | 1.19 | 0.73 | 1.19 | 1.19 | 63.01% | 1,848 |
| Oct 23, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -7.59% | 956 |
| Oct 21, 2025 | 0.78 | 0.79 | 0.73 | 0.79 | 0.79 | 1.28% | 1,797 |
| Oct 20, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 675 |
| Oct 17, 2025 | 1.12 | 1.19 | 0.78 | 0.78 | 0.78 | -30.36% | 3,471 |
| Oct 16, 2025 | 1.30 | 1.30 | 0.73 | 1.12 | 1.12 | 32.37% | 18,987 |
| Oct 15, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -9.02% | 1,251 |
| Oct 14, 2025 | 1.00 | 1.20 | 0.81 | 0.93 | 0.93 | 3.33% | 3,327 |
| Oct 13, 2025 | 1.20 | 1.20 | 0.84 | 0.90 | 0.90 | -25.00% | 7,383 |
| Oct 10, 2025 | 1.48 | 1.48 | 1.20 | 1.20 | 1.20 | -12.41% | 16,029 |
| Oct 9, 2025 | 1.50 | 1.55 | 1.36 | 1.37 | 1.37 | -8.67% | 10,080 |
| Oct 8, 2025 | 1.02 | 2.14 | 1.01 | 1.50 | 1.50 | -61.73% | 98,514 |
| Oct 7, 2025 | 5.00 | 5.00 | 0.50 | 3.92 | 3.92 | -30.00% | 7,963 |
| Oct 6, 2025 | 5.78 | 5.95 | 5.37 | 5.60 | 5.60 | -2.95% | 49,297 |
| Oct 3, 2025 | 5.60 | 6.27 | 5.60 | 5.77 | 5.77 | 3.04% | 70,966 |
| Oct 2, 2025 | 5.53 | 5.85 | 5.50 | 5.60 | 5.60 | 2.40% | 36,354 |
| Oct 1, 2025 | 5.67 | 5.76 | 5.42 | 5.47 | 5.47 | -3.71% | 13,044 |
| Sep 30, 2025 | 5.61 | 5.87 | 5.58 | 5.68 | 5.68 | 1.79% | 12,650 |
| Sep 29, 2025 | 6.15 | 6.15 | 5.28 | 5.58 | 5.58 | -10.00% | 38,004 |
| Sep 26, 2025 | 6.05 | 6.26 | 5.84 | 6.20 | 6.20 | 2.99% | 5,597 |
| Sep 25, 2025 | 6.28 | 6.28 | 5.96 | 6.02 | 6.02 | -4.75% | 8,636 |
| Sep 24, 2025 | 6.23 | 6.62 | 6.23 | 6.32 | 6.32 | -2.02% | 40,975 |
| Sep 23, 2025 | 6.27 | 6.50 | 6.24 | 6.45 | 6.45 | 1.93% | 17,673 |
| Sep 22, 2025 | 6.75 | 6.79 | 6.25 | 6.33 | 6.33 | -7.21% | 92,463 |
| Sep 19, 2025 | 6.50 | 7.15 | 6.50 | 6.82 | 6.82 | -9.31% | 37,028 |
| Sep 18, 2025 | 6.25 | 7.52 | 5.78 | 7.52 | 7.52 | 2.59% | 115,924 |
| Sep 17, 2025 | 6.82 | 7.84 | 6.68 | 7.33 | 7.33 | -5.54% | 301,473 |
| Sep 16, 2025 | 6.85 | 7.96 | 6.50 | 7.76 | 7.76 | 17.75% | 743,980 |
| Sep 15, 2025 | 6.48 | 6.66 | 6.19 | 6.59 | 6.59 | 8.21% | 43,556 |
| Sep 12, 2025 | 5.83 | 6.80 | 5.83 | 6.09 | 6.09 | 0.50% | 114,444 |
| Sep 11, 2025 | 5.85 | 6.06 | 5.70 | 6.06 | 6.06 | 6.88% | 31,807 |
| Sep 10, 2025 | 5.15 | 5.97 | 5.02 | 5.67 | 5.67 | 10.33% | 138,928 |
| Sep 9, 2025 | 5.28 | 5.31 | 5.05 | 5.14 | 5.14 | 2.37% | 39,720 |
| Sep 8, 2025 | 5.05 | 5.30 | 4.90 | 5.02 | 5.02 | -0.59% | 58,562 |