Shineco, Inc. (SISI)
NASDAQ: SISI · Real-Time Price · USD
0.9700
-0.2800 (-22.40%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Shineco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.90 | 1.10 | 0.85 | 0.97 | 0.97 | -22.40% | 305,018 |
| Mar 27, 2025 | 1.00 | 1.27 | 0.96 | 1.25 | 1.25 | 23.76% | 355,032 |
| Mar 26, 2025 | 1.03 | 1.03 | 0.93 | 1.01 | 1.01 | -7.34% | 30,600 |
| Mar 25, 2025 | 0.80 | 1.14 | 0.73 | 1.09 | 1.09 | 14.34% | 1,135,848 |
| Mar 24, 2025 | 1.05 | 1.05 | 0.81 | 0.95 | 0.95 | -10.07% | 35,169 |
| Mar 21, 2025 | 1.08 | 1.10 | 1.00 | 1.06 | 1.06 | -1.85% | 61,744 |
| Mar 20, 2025 | 0.93 | 1.15 | 0.93 | 1.08 | 1.08 | 8.00% | 188,433 |
| Mar 19, 2025 | 0.82 | 1.00 | 0.81 | 1.00 | 1.00 | 22.19% | 97,607 |
| Mar 18, 2025 | 0.82 | 0.82 | 0.77 | 0.82 | 0.82 | 0.43% | 34,667 |
| Mar 17, 2025 | 0.77 | 0.82 | 0.75 | 0.81 | 0.81 | 5.84% | 11,215 |
| Mar 14, 2025 | 0.75 | 0.78 | 0.73 | 0.77 | 0.77 | 1.87% | 35,348 |
| Mar 13, 2025 | 0.80 | 0.80 | 0.76 | 0.76 | 0.76 | -6.04% | 50,257 |
| Mar 12, 2025 | 0.80 | 0.94 | 0.80 | 0.80 | 0.80 | 1.57% | 29,102 |
| Mar 11, 2025 | 0.87 | 0.87 | 0.79 | 0.79 | 0.79 | -5.15% | 17,596 |
| Mar 10, 2025 | 0.97 | 0.99 | 0.78 | 0.84 | 0.84 | -12.47% | 37,893 |
| Mar 7, 2025 | 0.94 | 0.99 | 0.87 | 0.95 | 0.95 | 3.70% | 27,231 |
| Mar 6, 2025 | 0.84 | 0.97 | 0.84 | 0.92 | 0.92 | 9.65% | 26,986 |
| Mar 5, 2025 | 0.75 | 0.88 | 0.73 | 0.84 | 0.84 | 11.57% | 24,819 |
| Mar 4, 2025 | 0.86 | 0.86 | 0.75 | 0.75 | 0.75 | -14.79% | 87,218 |
| Mar 3, 2025 | 1.07 | 1.07 | 0.82 | 0.88 | 0.88 | -15.95% | 72,809 |
| Feb 28, 2025 | 1.05 | 1.08 | 1.02 | 1.05 | 1.05 | -0.94% | 18,098 |
| Feb 27, 2025 | 1.07 | 1.09 | 1.03 | 1.06 | 1.06 | 0.95% | 26,925 |
| Feb 26, 2025 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | 0.96% | 15,012 |
| Feb 25, 2025 | 1.11 | 1.14 | 1.03 | 1.04 | 1.04 | -6.31% | 100,527 |
| Feb 24, 2025 | 1.22 | 1.23 | 1.09 | 1.11 | 1.11 | -10.48% | 87,524 |
| Feb 21, 2025 | 1.10 | 1.26 | 1.10 | 1.24 | 1.24 | 12.73% | 121,329 |
| Feb 20, 2025 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | -3.51% | 16,501 |
| Feb 19, 2025 | 1.14 | 1.19 | 1.08 | 1.14 | 1.14 | -9.52% | 63,109 |
| Feb 18, 2025 | 1.21 | 1.27 | 1.18 | 1.26 | 1.26 | 0.80% | 410,222 |
| Feb 14, 2025 | 1.28 | 1.32 | 1.25 | 1.25 | 1.25 | -1.57% | 43,344 |
| Feb 13, 2025 | 1.21 | 1.29 | 1.21 | 1.27 | 1.27 | 4.96% | 56,672 |
| Feb 12, 2025 | 1.30 | 1.31 | 1.19 | 1.21 | 1.21 | -6.92% | 50,470 |
| Feb 11, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -7.14% | 51,956 |
| Feb 10, 2025 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -0.71% | 53,252 |
| Feb 7, 2025 | 1.49 | 1.49 | 1.37 | 1.41 | 1.41 | -6.00% | 69,989 |
| Feb 6, 2025 | 1.46 | 1.50 | 1.42 | 1.50 | 1.50 | 5.63% | 59,464 |
| Feb 5, 2025 | 1.44 | 1.45 | 1.40 | 1.42 | 1.42 | -0.70% | 18,376 |
| Feb 4, 2025 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -2.05% | 22,003 |
| Feb 3, 2025 | 1.45 | 1.51 | 1.42 | 1.46 | 1.46 | -3.31% | 64,727 |
| Jan 31, 2025 | 1.46 | 1.51 | 1.38 | 1.51 | 1.51 | 3.42% | 100,263 |
| Jan 30, 2025 | 1.53 | 1.61 | 1.41 | 1.46 | 1.46 | -3.95% | 29,884 |
| Jan 29, 2025 | 1.53 | 1.55 | 1.52 | 1.52 | 1.52 | -1.62% | 21,604 |
| Jan 28, 2025 | 1.56 | 1.57 | 1.50 | 1.55 | 1.55 | 0.32% | 20,061 |
| Jan 27, 2025 | 1.64 | 1.68 | 1.54 | 1.54 | 1.54 | -6.67% | 73,371 |
| Jan 24, 2025 | 1.62 | 1.68 | 1.60 | 1.65 | 1.65 | 2.48% | 42,446 |
| Jan 23, 2025 | 1.71 | 1.71 | 1.55 | 1.61 | 1.61 | -5.85% | 91,928 |
| Jan 22, 2025 | 1.71 | 1.76 | 1.66 | 1.71 | 1.71 | 0.59% | 31,712 |
| Jan 21, 2025 | 1.69 | 1.76 | 1.69 | 1.70 | 1.70 | 0.59% | 55,687 |
| Jan 17, 2025 | 1.77 | 1.87 | 1.69 | 1.69 | 1.69 | -4.52% | 76,255 |
| Jan 16, 2025 | 1.67 | 1.89 | 1.67 | 1.77 | 1.77 | 5.99% | 147,152 |