Shineco, Inc. (SISI)
NASDAQ: SISI · Real-Time Price · USD
2.230
+0.210 (10.40%)
At close: Dec 20, 2024, 4:00 PM
2.200
-0.030 (-1.35%)
After-hours: Dec 20, 2024, 7:58 PM EST
Shineco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.06 | 2.48 | 2.06 | 2.23 | 2.23 | 8.78% | 186,228 |
| Dec 19, 2024 | 2.10 | 2.12 | 1.95 | 2.05 | 2.05 | -3.30% | 98,036 |
| Dec 18, 2024 | 2.16 | 2.24 | 2.11 | 2.12 | 2.12 | -4.07% | 35,325 |
| Dec 17, 2024 | 2.16 | 2.24 | 2.12 | 2.21 | 2.21 | 1.38% | 28,758 |
| Dec 16, 2024 | 2.11 | 2.18 | 2.08 | 2.18 | 2.18 | 1.87% | 45,056 |
| Dec 13, 2024 | 2.04 | 2.14 | 1.99 | 2.14 | 2.14 | 4.90% | 67,673 |
| Dec 12, 2024 | 2.32 | 2.32 | 2.00 | 2.04 | 2.04 | -11.30% | 137,758 |
| Dec 11, 2024 | 2.38 | 2.41 | 2.27 | 2.30 | 2.30 | -3.36% | 71,129 |
| Dec 10, 2024 | 2.54 | 2.62 | 2.35 | 2.38 | 2.38 | -9.16% | 112,636 |
| Dec 9, 2024 | 2.61 | 2.74 | 2.41 | 2.62 | 2.62 | 3.56% | 177,351 |
| Dec 6, 2024 | 2.37 | 2.60 | 2.34 | 2.53 | 2.53 | 4.98% | 197,803 |
| Dec 5, 2024 | 2.43 | 2.48 | 2.30 | 2.41 | 2.41 | -6.59% | 2,146,341 |
| Dec 4, 2024 | 2.44 | 2.62 | 2.28 | 2.58 | 2.58 | 5.74% | 408,162 |
| Dec 3, 2024 | 2.36 | 2.51 | 2.23 | 2.44 | 2.44 | 3.39% | 110,229 |
| Dec 2, 2024 | 2.48 | 2.50 | 2.33 | 2.36 | 2.36 | -4.45% | 72,772 |
| Nov 29, 2024 | 2.40 | 2.64 | 2.40 | 2.47 | 2.47 | 6.47% | 101,715 |
| Nov 27, 2024 | 2.16 | 2.49 | 2.16 | 2.32 | 2.32 | 9.95% | 244,001 |
| Nov 26, 2024 | 2.45 | 2.51 | 2.07 | 2.11 | 2.11 | -17.58% | 213,730 |
| Nov 25, 2024 | 2.82 | 2.83 | 2.47 | 2.56 | 2.56 | -7.58% | 113,304 |
| Nov 22, 2024 | 2.60 | 2.77 | 2.57 | 2.77 | 2.77 | 6.13% | 99,625 |
| Nov 21, 2024 | 2.40 | 2.64 | 2.40 | 2.61 | 2.61 | 7.85% | 78,718 |
| Nov 20, 2024 | 2.32 | 2.59 | 2.24 | 2.42 | 2.42 | 3.42% | 95,064 |
| Nov 19, 2024 | 2.46 | 2.54 | 2.30 | 2.34 | 2.34 | -5.65% | 94,786 |
| Nov 18, 2024 | 2.51 | 2.64 | 2.44 | 2.48 | 2.48 | - | 155,240 |
| Nov 15, 2024 | 2.92 | 2.92 | 2.44 | 2.48 | 2.48 | -12.68% | 152,263 |
| Nov 14, 2024 | 2.65 | 3.10 | 2.33 | 2.84 | 2.84 | 5.58% | 507,024 |
| Nov 13, 2024 | 2.76 | 2.87 | 2.56 | 2.69 | 2.69 | -10.63% | 345,261 |
| Nov 12, 2024 | 2.70 | 3.23 | 2.42 | 3.01 | 3.01 | 8.98% | 517,337 |
| Nov 11, 2024 | 2.83 | 3.02 | 2.70 | 2.76 | 2.76 | 0.95% | 115,826 |
| Nov 8, 2024 | 3.22 | 3.22 | 2.47 | 2.74 | 2.74 | -16.74% | 179,483 |
| Nov 7, 2024 | 3.71 | 3.71 | 3.17 | 3.29 | 3.29 | -8.72% | 106,793 |
| Nov 6, 2024 | 3.12 | 4.20 | 3.00 | 3.60 | 3.60 | 14.69% | 524,848 |
| Nov 5, 2024 | 3.12 | 3.24 | 3.05 | 3.14 | 3.14 | 0.67% | 15,152 |
| Nov 4, 2024 | 3.29 | 3.29 | 3.01 | 3.12 | 3.12 | -5.31% | 48,645 |
| Nov 1, 2024 | 3.18 | 3.60 | 3.18 | 3.29 | 3.29 | 3.49% | 33,017 |
| Oct 31, 2024 | 3.50 | 3.50 | 3.15 | 3.18 | 3.18 | -9.06% | 29,990 |
| Oct 30, 2024 | 3.82 | 3.82 | 3.42 | 3.50 | 3.50 | -7.60% | 61,491 |
| Oct 29, 2024 | 3.61 | 4.10 | 3.56 | 3.79 | 3.79 | 5.05% | 91,407 |
| Oct 28, 2024 | 3.65 | 3.66 | 3.53 | 3.61 | 3.61 | -1.18% | 25,558 |
| Oct 25, 2024 | 3.60 | 3.70 | 3.53 | 3.65 | 3.65 | 1.33% | 42,207 |
| Oct 24, 2024 | 3.85 | 3.91 | 3.31 | 3.60 | 3.60 | -6.37% | 49,173 |
| Oct 23, 2024 | 4.13 | 4.14 | 3.85 | 3.85 | 3.85 | -7.97% | 40,691 |
| Oct 22, 2024 | 4.16 | 4.25 | 3.96 | 4.18 | 4.18 | -1.09% | 18,836 |
| Oct 21, 2024 | 4.44 | 4.44 | 4.13 | 4.22 | 4.22 | -5.33% | 27,489 |
| Oct 18, 2024 | 4.27 | 4.46 | 4.21 | 4.46 | 4.46 | 6.11% | 49,102 |
| Oct 17, 2024 | 4.14 | 4.46 | 4.09 | 4.21 | 4.21 | -0.90% | 77,353 |
| Oct 16, 2024 | 3.86 | 4.25 | 3.79 | 4.24 | 4.24 | 11.95% | 60,757 |
| Oct 15, 2024 | 4.18 | 4.26 | 3.79 | 3.79 | 3.79 | -9.80% | 55,964 |
| Oct 14, 2024 | 4.11 | 4.25 | 3.96 | 4.20 | 4.20 | 2.21% | 27,960 |
| Oct 11, 2024 | 4.01 | 4.27 | 3.54 | 4.11 | 4.11 | 1.01% | 78,847 |
| Oct 10, 2024 | 4.13 | 4.27 | 3.96 | 4.07 | 4.07 | -4.30% | 48,251 |
| Oct 9, 2024 | 4.30 | 4.54 | 4.08 | 4.25 | 4.25 | -4.10% | 86,301 |
| Oct 8, 2024 | 4.37 | 4.52 | 4.20 | 4.44 | 4.44 | -7.87% | 47,085 |
| Oct 7, 2024 | 5.26 | 5.29 | 4.50 | 4.81 | 4.81 | -9.82% | 89,428 |
| Oct 4, 2024 | 5.38 | 5.62 | 5.09 | 5.34 | 5.34 | -4.97% | 82,408 |
| Oct 3, 2024 | 5.71 | 5.92 | 5.16 | 5.62 | 5.62 | -11.01% | 113,706 |
| Oct 2, 2024 | 6.00 | 6.60 | 5.68 | 6.31 | 6.31 | 1.04% | 176,758 |
| Oct 1, 2024 | 7.47 | 7.68 | 5.53 | 6.25 | 6.25 | 5.63% | 1,205,584 |
| Sep 30, 2024 | 6.24 | 6.90 | 5.59 | 5.91 | 5.91 | 3.12% | 314,923 |
| Sep 27, 2024 | 5.04 | 6.54 | 4.90 | 5.74 | 5.74 | 17.42% | 238,940 |
| Sep 26, 2024 | 5.18 | 5.40 | 4.75 | 4.88 | 4.88 | -5.79% | 42,491 |
| Sep 25, 2024 | 6.95 | 6.96 | 4.96 | 5.18 | 5.18 | -25.37% | 117,306 |
| Sep 24, 2024 | 7.63 | 7.68 | 6.32 | 6.95 | 6.95 | -9.56% | 31,425 |
| Sep 23, 2024 | 8.06 | 8.31 | 7.60 | 7.68 | 7.68 | -7.54% | 9,246 |
| Sep 20, 2024 | 8.42 | 8.42 | 7.72 | 8.31 | 8.31 | 7.62% | 10,359 |
| Sep 19, 2024 | 9.02 | 9.36 | 7.68 | 7.72 | 7.72 | -8.85% | 24,544 |
| Sep 18, 2024 | 9.24 | 9.48 | 8.23 | 8.47 | 8.47 | -8.31% | 15,172 |
| Sep 17, 2024 | 9.14 | 10.57 | 8.88 | 9.23 | 9.23 | 3.99% | 33,927 |
| Sep 16, 2024 | 11.26 | 13.30 | 8.86 | 8.88 | 8.88 | -24.49% | 69,398 |
| Sep 13, 2024 | 10.32 | 11.90 | 9.82 | 11.76 | 11.76 | 22.50% | 69,425 |
| Sep 12, 2024 | 9.06 | 9.79 | 8.88 | 9.60 | 9.60 | 2.17% | 71,760 |
| Sep 11, 2024 | 9.67 | 9.98 | 9.03 | 9.40 | 9.40 | -6.79% | 26,242 |
| Sep 10, 2024 | 9.98 | 10.08 | 9.61 | 10.08 | 10.08 | -2.03% | 5,518 |
| Sep 9, 2024 | 10.04 | 10.51 | 9.60 | 10.29 | 10.29 | 1.83% | 17,989 |
| Sep 6, 2024 | 10.04 | 10.73 | 9.84 | 10.10 | 10.10 | -9.85% | 8,637 |
| Sep 5, 2024 | 11.15 | 12.07 | 11.04 | 11.21 | 11.21 | -0.34% | 3,672 |
| Sep 4, 2024 | 10.61 | 11.78 | 10.61 | 11.25 | 11.25 | -0.21% | 4,303 |
| Sep 3, 2024 | 12.72 | 13.15 | 10.56 | 11.27 | 11.27 | -16.00% | 26,076 |
| Aug 30, 2024 | 13.20 | 13.62 | 12.24 | 13.42 | 13.42 | -1.20% | 7,370 |
| Aug 29, 2024 | 12.95 | 14.14 | 12.40 | 13.58 | 13.58 | -2.45% | 20,972 |
| Aug 28, 2024 | 14.85 | 15.34 | 13.34 | 13.92 | 13.92 | -7.06% | 43,327 |
| Aug 27, 2024 | 13.76 | 15.36 | 13.76 | 14.98 | 14.98 | 4.19% | 37,424 |
| Aug 26, 2024 | 13.21 | 14.39 | 12.67 | 14.38 | 14.38 | 4.19% | 157,396 |
| Aug 23, 2024 | 13.92 | 14.88 | 12.72 | 13.80 | 13.80 | 0.85% | 12,999 |
| Aug 22, 2024 | 14.95 | 15.29 | 13.61 | 13.68 | 13.68 | -1.71% | 21,176 |
| Aug 21, 2024 | 12.48 | 16.01 | 12.25 | 13.92 | 13.92 | 3.77% | 43,765 |
| Aug 20, 2024 | 14.16 | 14.76 | 11.57 | 13.41 | 13.41 | -9.71% | 166,657 |
| Aug 19, 2024 | 11.99 | 17.04 | 11.52 | 14.86 | 14.86 | 19.17% | 343,066 |
| Aug 16, 2024 | 10.30 | 13.20 | 9.89 | 12.47 | 12.47 | 24.86% | 162,243 |
| Aug 15, 2024 | 8.93 | 10.22 | 8.78 | 9.98 | 9.98 | 13.95% | 56,528 |
| Aug 14, 2024 | 9.33 | 9.33 | 8.59 | 8.76 | 8.76 | -2.38% | 8,612 |
| Aug 13, 2024 | 9.41 | 9.41 | 8.40 | 8.98 | 8.98 | -1.73% | 7,137 |
| Aug 12, 2024 | 9.88 | 9.88 | 9.00 | 9.13 | 9.13 | -5.09% | 13,499 |
| Aug 9, 2024 | 9.79 | 10.30 | 9.10 | 9.62 | 9.62 | 10.84% | 22,136 |
| Aug 8, 2024 | 8.88 | 8.88 | 7.95 | 8.68 | 8.68 | 6.38% | 29,584 |
| Aug 7, 2024 | 11.52 | 12.00 | 8.00 | 8.16 | 8.16 | -29.95% | 75,628 |
| Aug 6, 2024 | 12.19 | 12.28 | 11.52 | 11.65 | 11.65 | -0.93% | 13,026 |
| Aug 5, 2024 | 11.14 | 12.48 | 10.85 | 11.76 | 11.76 | -7.56% | 23,856 |
| Aug 2, 2024 | 13.24 | 14.13 | 12.24 | 12.72 | 12.72 | -11.33% | 18,093 |
| Aug 1, 2024 | 16.56 | 16.56 | 13.80 | 14.35 | 14.35 | 3.96% | 20,920 |