Shineco, Inc. (SISI)

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2025	0.87	0.88	0.79	0.79	0.79	-6.51%	17,048
May 6, 2025	0.90	0.90	0.83	0.85	0.85	-0.62%	27,510
May 5, 2025	0.85	0.90	0.85	0.85	0.85	-2.26%	14,568
May 2, 2025	0.85	0.90	0.85	0.87	0.87	-3.32%	16,137
May 1, 2025	1.03	1.10	0.87	0.90	0.90	-17.44%	228,937
Apr 30, 2025	0.88	1.14	0.81	1.09	1.09	29.92%	621,624
Apr 29, 2025	0.69	0.85	0.69	0.84	0.84	18.99%	197,721
Apr 28, 2025	0.64	0.77	0.64	0.71	0.71	6.83%	141,226
Apr 25, 2025	0.64	0.67	0.63	0.66	0.66	9.38%	22,486
Apr 24, 2025	0.62	0.66	0.59	0.60	0.60	-15.18%	229,437
Apr 23, 2025	0.57	0.76	0.56	0.71	0.71	-10.01%	755,526
Apr 22, 2025	0.47	0.87	0.46	0.79	0.79	55.30%	2,646,916
Apr 21, 2025	0.62	0.94	0.39	0.51	0.51	-11.48%	5,589,010
Apr 17, 2025	0.77	0.85	0.48	0.58	0.58	-35.73%	824,912
Apr 16, 2025	0.81	0.96	0.78	0.89	0.89	6.35%	333,611
Apr 15, 2025	0.91	0.91	0.83	0.84	0.84	-3.30%	2,843
Apr 14, 2025	0.84	0.90	0.84	0.87	0.87	3.58%	12,847

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.