Skip to main content
Shineco, Inc. (SISI)
NASDAQ: SISI · Real-Time Price · USD
0.8389
+0.1338 (18.98%)
At close: Apr 29, 2025, 4:00 PM
0.8500
+0.0111 (1.32%)
After-hours: Apr 29, 2025, 4:35 PM EDT

Shineco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20250.690.850.690.840.8418.99%197,721
Apr 28, 20250.640.770.640.710.716.83%141,226
Apr 25, 20250.640.670.630.660.669.38%22,486
Apr 24, 20250.620.660.590.600.60-15.18%229,437
Apr 23, 20250.570.760.560.710.71-10.01%755,526
Apr 22, 20250.470.870.460.790.7955.30%2,646,916
Apr 21, 20250.620.940.390.510.51-11.48%5,589,010
Apr 17, 20250.770.850.480.580.58-35.73%824,912
Apr 16, 20250.810.960.780.890.896.35%333,611
Apr 15, 20250.910.910.830.840.84-3.30%2,843
Apr 14, 20250.840.900.840.870.873.58%12,847
Apr 11, 20250.890.900.820.840.84-6.96%12,684
Apr 10, 20250.921.100.820.900.903.76%333,808
Apr 9, 20250.810.900.810.870.877.41%73,123
Apr 8, 20250.900.910.810.810.81-2.46%12,952
Apr 7, 20250.760.880.750.830.833.80%41,386
Apr 4, 20250.890.920.800.800.80-8.57%60,908
Apr 3, 20250.860.920.850.880.88-1.91%9,251
Apr 2, 20250.900.920.890.890.89-0.89%17,895
Apr 1, 20250.870.920.860.900.90-0.53%10,530
Mar 31, 20250.930.970.850.900.90-6.73%60,366
Mar 28, 20250.901.100.850.970.97-22.40%305,018
Mar 27, 20251.001.270.961.251.2523.76%355,032
Mar 26, 20251.031.030.931.011.01-7.34%30,600
Mar 25, 20250.801.140.731.091.0914.34%1,135,848
Mar 24, 20251.051.050.810.950.95-10.07%35,169
Mar 21, 20251.081.101.001.061.06-1.85%61,744
Mar 20, 20250.931.150.931.081.088.00%188,433
Mar 19, 20250.821.000.811.001.0022.19%97,607
Mar 18, 20250.820.820.770.820.820.43%34,667
Mar 17, 20250.770.820.750.810.815.84%11,215
Mar 14, 20250.750.780.730.770.771.87%35,348
Mar 13, 20250.800.800.760.760.76-6.04%50,257
Mar 12, 20250.800.940.800.800.801.57%29,102
Mar 11, 20250.870.870.790.790.79-5.15%17,596
Mar 10, 20250.970.990.780.840.84-12.47%37,893
Mar 7, 20250.940.990.870.950.953.70%27,231
Mar 6, 20250.840.970.840.920.929.65%26,986
Mar 5, 20250.750.880.730.840.8411.57%24,819
Mar 4, 20250.860.860.750.750.75-14.79%87,218
Mar 3, 20251.071.070.820.880.88-15.95%72,809
Feb 28, 20251.051.081.021.051.05-0.94%18,098
Feb 27, 20251.071.091.031.061.060.95%26,925
Feb 26, 20251.051.081.051.051.050.96%15,012
Feb 25, 20251.111.141.031.041.04-6.31%100,527
Feb 24, 20251.221.231.091.111.11-10.48%87,524
Feb 21, 20251.101.261.101.241.2412.73%121,329
Feb 20, 20251.131.131.081.101.10-3.51%16,501
Feb 19, 20251.141.191.081.141.14-9.52%63,109
Feb 18, 20251.211.271.181.261.260.80%410,222