Shineco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	0.18	0.18	0.16	0.16	0.16	-1.69%	1,284,446
Jul 18, 2025	0.18	0.18	0.16	0.17	0.17	-2.99%	713,062
Jul 17, 2025	0.18	0.18	0.16	0.17	0.17	-0.99%	472,066
Jul 16, 2025	0.18	0.18	0.17	0.17	0.17	-1.66%	317,018
Jul 15, 2025	0.18	0.18	0.17	0.18	0.18	0.34%	648,559
Jul 14, 2025	0.19	0.19	0.17	0.17	0.17	-4.70%	489,375
Jul 11, 2025	0.19	0.19	0.18	0.18	0.18	-0.49%	536,150
Jul 10, 2025	0.18	0.19	0.17	0.18	0.18	8.56%	1,343,159
Jul 9, 2025	0.18	0.18	0.16	0.17	0.17	-1.68%	881,701
Jul 8, 2025	0.16	0.18	0.15	0.17	0.17	6.89%	1,219,836
Jul 7, 2025	0.18	0.19	0.15	0.16	0.16	-15.87%	2,471,572
Jul 3, 2025	0.21	0.21	0.19	0.19	0.19	-5.38%	971,624
Jul 2, 2025	0.21	0.21	0.18	0.20	0.20	0.25%	1,387,706
Jul 1, 2025	0.20	0.21	0.19	0.20	0.20	4.83%	1,920,078
Jun 30, 2025	0.22	0.22	0.19	0.19	0.19	-9.62%	2,518,446
Jun 27, 2025	0.22	0.22	0.19	0.21	0.21	-1.30%	33,796,943
Jun 26, 2025	0.19	0.23	0.19	0.22	0.22	3.85%	2,471,345
Jun 25, 2025	0.20	0.21	0.19	0.21	0.21	7.77%	1,505,337
Jun 24, 2025	0.22	0.23	0.18	0.19	0.19	-13.45%	3,142,841
Jun 23, 2025	0.29	0.29	0.21	0.22	0.22	-30.31%	5,402,474
Jun 20, 2025	0.32	0.33	0.31	0.32	0.32	-5.60%	455,632
Jun 18, 2025	0.34	0.34	0.32	0.34	0.34	5.94%	383,244
Jun 17, 2025	0.32	0.33	0.31	0.32	0.32	-2.82%	504,194
Jun 16, 2025	0.31	0.33	0.30	0.33	0.33	-0.18%	559,236
Jun 13, 2025	0.31	0.34	0.30	0.33	0.33	3.84%	1,042,121
Jun 12, 2025	0.43	0.43	0.30	0.32	0.32	-30.18%	5,489,981
Jun 11, 2025	0.47	0.50	0.43	0.46	0.46	3.29%	2,909,693
Jun 10, 2025	0.46	0.49	0.44	0.44	0.44	-8.42%	447,815
Jun 9, 2025	0.42	0.50	0.41	0.48	0.48	12.12%	1,325,491
Jun 6, 2025	0.40	0.44	0.39	0.43	0.43	3.22%	1,026,079
Jun 5, 2025	0.41	0.43	0.39	0.42	0.42	-4.77%	868,845
Jun 4, 2025	0.41	0.44	0.40	0.44	0.44	-6.17%	2,106,641
Jun 3, 2025	0.50	0.51	0.44	0.47	0.47	7.96%	25,999,018
Jun 2, 2025	0.42	0.46	0.42	0.43	0.43	-4.27%	16,793,925
May 30, 2025	0.43	0.54	0.42	0.45	0.45	-35.99%	4,787,566
May 29, 2025	0.77	0.77	0.66	0.70	0.70	-5.00%	1,300,303
May 28, 2025	0.72	0.76	0.72	0.74	0.74	-0.13%	63,393
May 27, 2025	0.71	0.74	0.71	0.74	0.74	5.09%	67,711
May 23, 2025	0.69	0.72	0.69	0.71	0.71	1.95%	44,929
May 22, 2025	0.75	0.78	0.67	0.69	0.69	-6.54%	537,639
May 21, 2025	0.75	0.79	0.72	0.74	0.74	-2.64%	104,802
May 20, 2025	0.75	0.88	0.75	0.76	0.76	1.35%	136,856
May 19, 2025	0.76	0.88	0.71	0.75	0.75	-2.51%	293,910
May 16, 2025	0.71	0.83	0.71	0.77	0.77	3.96%	116,482
May 15, 2025	0.68	0.77	0.66	0.74	0.74	8.82%	207,671
May 14, 2025	0.71	0.72	0.68	0.68	0.68	-2.86%	143,697
May 13, 2025	0.69	0.79	0.69	0.70	0.70	-2.78%	457,290
May 12, 2025	0.70	0.76	0.65	0.72	0.72	-14.93%	1,046,775
May 9, 2025	0.59	0.91	0.56	0.85	0.85	6.22%	9,137,274
May 8, 2025	0.77	0.87	0.76	0.80	0.80	0.86%	58,476