Shineco, Inc. (SISI)
NASDAQ: SISI · Real-Time Price · USD
2.590
+0.170 (7.02%)
Nov 21, 2024, 1:41 PM EST - Market open

Shineco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.322.592.242.422.423.42%95,064
Nov 19, 20242.462.542.302.342.34-5.65%94,786
Nov 18, 20242.512.642.442.482.48-155,240
Nov 15, 20242.922.922.442.482.48-12.68%152,263
Nov 14, 20242.653.102.332.842.845.58%507,024
Nov 13, 20242.762.872.562.692.69-10.63%345,261
Nov 12, 20242.703.232.423.013.018.98%517,337
Nov 11, 20242.833.022.702.762.760.95%115,826
Nov 8, 20243.223.222.472.742.74-16.74%179,483
Nov 7, 20243.713.713.173.293.29-8.72%106,793
Nov 6, 20243.124.203.003.603.6014.69%524,848
Nov 5, 20243.123.243.053.143.140.67%15,152
Nov 4, 20243.293.293.013.123.12-5.31%48,645
Nov 1, 20243.183.603.183.293.293.49%33,017
Oct 31, 20243.503.503.153.183.18-9.06%29,990
Oct 30, 20243.823.823.423.503.50-7.60%61,491
Oct 29, 20243.614.103.563.793.795.05%91,407
Oct 28, 20243.653.663.533.613.61-1.18%25,558
Oct 25, 20243.603.703.533.653.651.33%42,207
Oct 24, 20243.853.913.313.603.60-6.37%49,173
Oct 23, 20244.134.143.853.853.85-7.97%40,691
Oct 22, 20244.164.253.964.184.18-1.09%18,836
Oct 21, 20244.444.444.134.224.22-5.33%27,489
Oct 18, 20244.274.464.214.464.466.11%49,102
Oct 17, 20244.144.464.094.214.21-0.90%77,353
Oct 16, 20243.864.253.794.244.2411.95%60,757
Oct 15, 20244.184.263.793.793.79-9.80%55,964
Oct 14, 20244.114.253.964.204.202.21%27,960
Oct 11, 20244.014.273.544.114.111.01%78,847
Oct 10, 20244.134.273.964.074.07-4.30%48,251
Oct 9, 20244.304.544.084.254.25-4.10%86,301
Oct 8, 20244.374.524.204.444.44-7.87%47,085
Oct 7, 20245.265.294.504.814.81-9.82%89,428
Oct 4, 20245.385.625.095.345.34-4.97%82,408
Oct 3, 20245.715.925.165.625.62-11.01%113,706
Oct 2, 20246.006.605.686.316.311.04%176,758
Oct 1, 20247.477.685.536.256.255.63%1,205,584
Sep 30, 20246.246.905.595.915.913.12%314,923
Sep 27, 20245.046.544.905.745.7417.42%238,940
Sep 26, 20245.185.404.754.884.88-5.79%42,491
Sep 25, 20246.956.964.965.185.18-25.37%117,306
Sep 24, 20247.637.686.326.956.95-9.56%31,425
Sep 23, 20248.068.317.607.687.68-7.54%9,246
Sep 20, 20248.428.427.728.318.317.62%10,359
Sep 19, 20249.029.367.687.727.72-8.85%24,544
Sep 18, 20249.249.488.238.478.47-8.31%15,172
Sep 17, 20249.1410.578.889.239.233.99%33,927
Sep 16, 202411.2613.308.868.888.88-24.49%69,398
Sep 13, 202410.3211.909.8211.7611.7622.50%69,425
Sep 12, 20249.069.798.889.609.602.17%71,760
Sep 11, 20249.679.989.039.409.40-6.79%26,242
Sep 10, 20249.9810.089.6110.0810.08-2.03%5,518
Sep 9, 202410.0410.519.6010.2910.291.83%17,989
Sep 6, 202410.0410.739.8410.1010.10-9.85%8,637
Sep 5, 202411.1512.0711.0411.2111.21-0.34%3,672
Sep 4, 202410.6111.7810.6111.2511.25-0.21%4,303
Sep 3, 202412.7213.1510.5611.2711.27-16.00%26,076
Aug 30, 202413.2013.6212.2413.4213.42-1.20%7,370
Aug 29, 202412.9514.1412.4013.5813.58-2.45%20,972
Aug 28, 202414.8515.3413.3413.9213.92-7.06%43,327
Aug 27, 202413.7615.3613.7614.9814.984.19%37,424
Aug 26, 202413.2114.3912.6714.3814.384.19%157,396
Aug 23, 202413.9214.8812.7213.8013.800.85%12,999
Aug 22, 202414.9515.2913.6113.6813.68-1.71%21,176
Aug 21, 202412.4816.0112.2513.9213.923.77%43,765
Aug 20, 202414.1614.7611.5713.4113.41-9.71%166,657
Aug 19, 202411.9917.0411.5214.8614.8619.17%343,066
Aug 16, 202410.3013.209.8912.4712.4724.86%162,243
Aug 15, 20248.9310.228.789.989.9813.95%56,528
Aug 14, 20249.339.338.598.768.76-2.38%8,612
Aug 13, 20249.419.418.408.988.98-1.73%7,137
Aug 12, 20249.889.889.009.139.13-5.09%13,499
Aug 9, 20249.7910.309.109.629.6210.84%22,136
Aug 8, 20248.888.887.958.688.686.38%29,584
Aug 7, 202411.5212.008.008.168.16-29.95%75,628
Aug 6, 202412.1912.2811.5211.6511.65-0.93%13,026
Aug 5, 202411.1412.4810.8511.7611.76-7.56%23,856
Aug 2, 202413.2414.1312.2412.7212.72-11.33%18,093
Aug 1, 202416.5616.5613.8014.3514.353.96%20,920
Jul 31, 202412.8515.0012.4313.8013.807.48%34,222
Jul 30, 202414.4014.5212.1812.8412.84-12.48%36,831
Jul 29, 202416.4916.4914.6714.6714.67-10.10%25,946
Jul 26, 202415.8317.5215.1516.3216.32-18,992
Jul 25, 202416.4416.5615.3616.3216.320.38%27,940
Jul 24, 202417.6718.0015.9616.2616.26-9.68%36,698
Jul 23, 202418.2418.2415.9618.0018.00-6.13%74,670
Jul 22, 202420.9321.6017.7619.1819.18-15.00%97,192
Jul 19, 202423.6424.0021.8422.5622.56-12.96%65,516
Jul 18, 202425.9227.6024.2425.9225.926.93%167,420
Jul 17, 202424.7225.4422.0824.2424.24-7.34%160,081
Jul 16, 202427.3628.3224.0026.1626.1611.22%515,286
Jul 15, 202423.2425.6821.6123.5223.5216.60%470,198
Jul 12, 202424.9625.2020.0420.1720.17-60.35%193,816
Jul 11, 202464.3269.1241.5250.8850.88-14.86%48,630
Jul 10, 202491.2095.7655.9259.7659.76-44.79%66,377
Jul 9, 202476.80117.6576.80108.24108.2443.17%44,460
Jul 8, 202477.7686.4075.6075.6075.60-6.80%15,856
Jul 5, 202472.0092.4072.0081.1281.1219.86%17,145
Jul 3, 202460.0071.5253.5267.6867.6828.18%9,625
Jul 2, 202452.5660.4852.5652.8052.80-1.35%6,653