Shineco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	0.14	0.14	0.13	0.13	0.13	-5.32%	1,060,906
Nov 1, 2024	0.13	0.15	0.13	0.14	0.14	3.47%	792,424
Oct 31, 2024	0.15	0.15	0.13	0.13	0.13	-9.05%	719,769
Oct 30, 2024	0.16	0.16	0.14	0.15	0.15	-7.60%	1,475,789
Oct 29, 2024	0.15	0.17	0.15	0.16	0.16	5.06%	2,193,770
Oct 28, 2024	0.15	0.15	0.15	0.15	0.15	-1.18%	613,405
Oct 25, 2024	0.15	0.15	0.15	0.15	0.15	1.33%	1,012,969
Oct 24, 2024	0.16	0.16	0.14	0.15	0.15	-6.37%	1,180,153
Oct 23, 2024	0.17	0.17	0.16	0.16	0.16	-7.98%	976,589
Oct 22, 2024	0.17	0.18	0.17	0.17	0.17	-1.08%	452,066
Oct 21, 2024	0.19	0.19	0.17	0.18	0.18	-5.33%	659,740
Oct 18, 2024	0.18	0.19	0.18	0.19	0.19	6.11%	1,178,462
Oct 17, 2024	0.17	0.19	0.17	0.18	0.18	-0.90%	1,856,493
Oct 16, 2024	0.16	0.18	0.16	0.18	0.18	11.97%	1,458,179
Oct 15, 2024	0.17	0.18	0.16	0.16	0.16	-9.82%	1,343,155
Oct 14, 2024	0.17	0.18	0.17	0.18	0.18	2.22%	671,041
Oct 11, 2024	0.17	0.18	0.15	0.17	0.17	1.00%	1,892,347
Oct 10, 2024	0.17	0.18	0.17	0.17	0.17	-4.29%	1,158,041
Oct 9, 2024	0.18	0.19	0.17	0.18	0.18	-4.11%	2,071,241
Oct 8, 2024	0.18	0.19	0.18	0.18	0.18	-7.88%	1,130,047
Oct 7, 2024	0.22	0.22	0.19	0.20	0.20	-9.80%	2,146,289
Oct 4, 2024	0.22	0.23	0.21	0.22	0.22	-5.00%	1,977,801
Oct 3, 2024	0.24	0.25	0.22	0.23	0.23	-10.99%	2,728,953
Oct 2, 2024	0.25	0.28	0.24	0.26	0.26	1.04%	4,242,212
Oct 1, 2024	0.31	0.32	0.23	0.26	0.26	5.64%	28,934,016
Sep 30, 2024	0.26	0.29	0.23	0.25	0.25	3.10%	7,558,167
Sep 27, 2024	0.21	0.27	0.20	0.24	0.24	17.44%	5,734,571
Sep 26, 2024	0.22	0.22	0.20	0.20	0.20	-5.79%	1,019,806
Sep 25, 2024	0.29	0.29	0.21	0.22	0.22	-25.36%	2,815,348
Sep 24, 2024	0.32	0.32	0.26	0.29	0.29	-9.56%	754,216
Sep 23, 2024	0.34	0.35	0.32	0.32	0.32	-7.54%	221,909
Sep 20, 2024	0.35	0.35	0.32	0.35	0.35	7.62%	248,636
Sep 19, 2024	0.38	0.39	0.32	0.32	0.32	-8.84%	589,059
Sep 18, 2024	0.39	0.40	0.34	0.35	0.35	-8.29%	364,145
Sep 17, 2024	0.38	0.44	0.37	0.38	0.38	3.97%	814,271
Sep 16, 2024	0.47	0.55	0.37	0.37	0.37	-24.49%	1,665,559
Sep 13, 2024	0.43	0.50	0.41	0.49	0.49	22.50%	1,666,221
Sep 12, 2024	0.38	0.41	0.37	0.40	0.40	2.17%	1,722,247
Sep 11, 2024	0.40	0.42	0.38	0.39	0.39	-6.79%	629,813
Sep 10, 2024	0.42	0.42	0.40	0.42	0.42	-2.03%	132,453
Sep 9, 2024	0.42	0.44	0.40	0.43	0.43	1.83%	431,752
Sep 6, 2024	0.42	0.45	0.41	0.42	0.42	-9.85%	207,311
Sep 5, 2024	0.46	0.50	0.46	0.47	0.47	-0.34%	88,145
Sep 4, 2024	0.44	0.49	0.44	0.47	0.47	-0.21%	103,277
Sep 3, 2024	0.53	0.55	0.44	0.47	0.47	-15.99%	625,843
Aug 30, 2024	0.55	0.57	0.51	0.56	0.56	-1.20%	176,893
Aug 29, 2024	0.54	0.59	0.52	0.57	0.57	-2.45%	503,347
Aug 28, 2024	0.62	0.64	0.56	0.58	0.58	-7.07%	1,039,867
Aug 27, 2024	0.57	0.64	0.57	0.62	0.62	4.19%	898,193
Aug 26, 2024	0.55	0.60	0.53	0.60	0.60	4.19%	3,777,513
Aug 23, 2024	0.58	0.62	0.53	0.57	0.57	0.84%	311,984
Aug 22, 2024	0.62	0.64	0.57	0.57	0.57	-1.71%	508,233
Aug 21, 2024	0.52	0.67	0.51	0.58	0.58	3.78%	1,050,378
Aug 20, 2024	0.59	0.62	0.48	0.56	0.56	-9.71%	3,999,788
Aug 19, 2024	0.50	0.71	0.48	0.62	0.62	19.18%	8,233,596
Aug 16, 2024	0.43	0.55	0.41	0.52	0.52	24.86%	3,893,853
Aug 15, 2024	0.37	0.43	0.37	0.42	0.42	13.94%	1,356,681
Aug 14, 2024	0.39	0.39	0.36	0.37	0.37	-2.38%	206,701
Aug 13, 2024	0.39	0.39	0.35	0.37	0.37	-1.73%	171,295
Aug 12, 2024	0.41	0.41	0.38	0.38	0.38	-5.09%	323,978
Aug 9, 2024	0.41	0.43	0.38	0.40	0.40	10.83%	531,275
Aug 8, 2024	0.37	0.37	0.33	0.36	0.36	6.38%	710,016
Aug 7, 2024	0.48	0.50	0.33	0.34	0.34	-29.95%	1,815,087
Aug 6, 2024	0.51	0.51	0.48	0.49	0.49	-0.92%	312,631
Aug 5, 2024	0.46	0.52	0.45	0.49	0.49	-7.56%	572,546
Aug 2, 2024	0.55	0.59	0.51	0.53	0.53	-11.32%	434,234
Aug 1, 2024	0.69	0.69	0.58	0.60	0.60	3.97%	502,091
Jul 31, 2024	0.54	0.62	0.52	0.58	0.58	7.48%	821,336
Jul 30, 2024	0.60	0.61	0.51	0.54	0.54	-12.48%	883,960
Jul 29, 2024	0.69	0.69	0.61	0.61	0.61	-10.10%	622,726
Jul 26, 2024	0.66	0.73	0.63	0.68	0.68	-	455,823
Jul 25, 2024	0.69	0.69	0.64	0.68	0.68	0.38%	670,564
Jul 24, 2024	0.74	0.75	0.67	0.68	0.68	-9.68%	880,769
Jul 23, 2024	0.76	0.76	0.67	0.75	0.75	-6.13%	1,792,085
Jul 22, 2024	0.87	0.90	0.74	0.80	0.80	-15.00%	2,332,615
Jul 19, 2024	0.99	1.00	0.91	0.94	0.94	-12.96%	1,572,388
Jul 18, 2024	1.08	1.15	1.01	1.08	1.08	6.93%	4,018,080
Jul 17, 2024	1.03	1.06	0.92	1.01	1.01	-7.34%	3,841,948
Jul 16, 2024	1.14	1.18	1.00	1.09	1.09	11.22%	12,366,869
Jul 15, 2024	0.97	1.07	0.90	0.98	0.98	16.60%	11,284,773
Jul 12, 2024	1.04	1.05	0.84	0.84	0.84	-60.35%	4,651,592
Jul 11, 2024	2.68	2.88	1.73	2.12	2.12	-14.86%	1,167,141
Jul 10, 2024	3.80	3.99	2.33	2.49	2.49	-44.79%	1,593,054
Jul 9, 2024	3.20	4.90	3.20	4.51	4.51	43.17%	1,067,048
Jul 8, 2024	3.24	3.60	3.15	3.15	3.15	-6.80%	380,557
Jul 5, 2024	3.00	3.85	3.00	3.38	3.38	19.86%	411,483
Jul 3, 2024	2.50	2.98	2.23	2.82	2.82	28.18%	231,009
Jul 2, 2024	2.19	2.52	2.19	2.20	2.20	-1.35%	159,681
Jul 1, 2024	2.63	2.66	2.16	2.23	2.23	-14.23%	269,102
Jun 28, 2024	2.94	3.14	2.56	2.60	2.60	-13.33%	287,682
Jun 27, 2024	3.43	3.57	2.80	3.00	3.00	-16.20%	501,535
Jun 26, 2024	3.75	3.75	3.22	3.58	3.58	-4.28%	313,884
Jun 25, 2024	3.90	3.94	3.60	3.74	3.74	-8.78%	228,795
Jun 24, 2024	3.29	4.10	2.80	4.10	4.10	20.94%	667,721
Jun 21, 2024	3.14	3.90	2.85	3.39	3.39	-	455,748
Jun 20, 2024	3.13	3.45	2.91	3.39	3.39	6.94%	398,993
Jun 18, 2024	3.72	3.79	2.91	3.17	3.17	-16.36%	343,779
Jun 17, 2024	4.37	4.44	3.52	3.79	3.79	-7.33%	448,344
Jun 14, 2024	3.71	4.48	3.71	4.09	4.09	10.24%	460,960
Jun 13, 2024	3.62	4.79	3.62	3.71	3.71	-4.63%	573,866