Shineco, Inc. (SISI)
OTCMKTS · Delayed Price · Currency is USD
0.30405
+0.02675 (9.65%)
At close: May 26, 2026
Shineco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 9.65% | 421 |
| May 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 24.07% | 1,991 |
| May 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -7.09% | 151 |
| May 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 44.39% | 183 |
| Apr 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -49.68% | 788 |
| Apr 22, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 32.39% | 114 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 117 |
| Apr 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -18.94% | 737 |
| Apr 7, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 2.85% | 1,801 |
| Mar 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.49% | 204 |
| Feb 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.52% | 423 |
| Feb 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 507 |
| Feb 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 19.95% | 382 |
| Feb 19, 2026 | 0.28 | 0.30 | 0.25 | 0.25 | 0.25 | 6.00% | 6,103 |
| Feb 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -98.66% | 9,636 |
| Feb 10, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 15.34% | 2,602 |
| Feb 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 15.70% | 6,414 |
| Feb 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.12% | 460 |
| Jan 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.67% | 200 |
| Jan 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.72% | 1,034 |
| Jan 15, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 11.83% | 901 |
| Jan 13, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 9.28% | 909 |
| Jan 12, 2026 | 0.17 | 0.17 | 0.11 | 0.17 | 0.17 | -39.21% | 9,333 |
| Jan 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 154 |
| Jan 7, 2026 | 0.17 | 0.28 | 0.17 | 0.28 | 0.28 | 48.46% | 7,023 |
| Jan 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.05% | 171 |
| Jan 5, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -37.17% | 14,000 |
| Jan 2, 2026 | 0.21 | 0.30 | 0.21 | 0.30 | 0.30 | - | 647 |
| Dec 31, 2025 | 0.23 | 0.40 | 0.21 | 0.30 | 0.30 | 46.34% | 2,538 |
| Dec 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.82% | 2,226 |
| Dec 29, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 1,516 |
| Dec 26, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -1.73% | 1,035 |
| Dec 22, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -40.32% | 973 |
| Dec 16, 2025 | 0.20 | 0.38 | 0.20 | 0.38 | 0.38 | 67.55% | 702 |
| Dec 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.95% | 343 |
| Dec 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 9.80% | 392 |
| Dec 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.09% | 203 |
| Dec 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.48% | 1,147 |
| Dec 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 12.80% | 852 |
| Dec 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -33.33% | 581 |
| Dec 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -8.00% | 7,025 |
| Dec 1, 2025 | 0.34 | 0.37 | 0.33 | 0.33 | 0.33 | -10.04% | 4,025 |