Shineco, Inc. (SISI)
NASDAQ: SISI · Real-Time Price · USD
1.240
+0.140 (12.73%)
Feb 21, 2025, 4:00 PM EST - Market closed
Shineco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.10 | 1.26 | 1.10 | 1.24 | 1.24 | 12.73% | 118,090 |
| 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 |
| Jan 15, 2025 | 1.78 | 1.78 | 1.63 | 1.67 | 1.67 | -6.18% | 82,399 |
| Jan 14, 2025 | 1.77 | 1.84 | 1.75 | 1.78 | 1.78 | 1.14% | 82,112 |
| Jan 13, 2025 | 1.77 | 1.79 | 1.66 | 1.76 | 1.76 | -0.56% | 66,911 |
| Jan 10, 2025 | 1.69 | 1.84 | 1.69 | 1.77 | 1.77 | -3.80% | 69,058 |
| Jan 8, 2025 | 1.95 | 1.96 | 1.78 | 1.84 | 1.84 | -8.46% | 102,084 |
| Jan 7, 2025 | 2.00 | 2.03 | 1.86 | 2.01 | 2.01 | 0.50% | 108,226 |
| Jan 6, 2025 | 2.05 | 2.15 | 2.00 | 2.00 | 2.00 | -0.99% | 196,686 |
| Jan 3, 2025 | 2.14 | 2.18 | 1.70 | 2.02 | 2.02 | -2.65% | 409,334 |
| Jan 2, 2025 | 4.65 | 4.69 | 2.00 | 2.08 | 2.08 | -54.19% | 1,802,340 |
| Dec 31, 2024 | 2.95 | 5.43 | 2.94 | 4.53 | 4.53 | 27.25% | 3,211,203 |
| Dec 30, 2024 | 3.25 | 3.68 | 2.96 | 3.56 | 3.56 | 6.59% | 356,272 |
| Dec 27, 2024 | 2.48 | 4.00 | 2.44 | 3.34 | 3.34 | 27.00% | 1,787,494 |
| Dec 26, 2024 | 2.30 | 2.73 | 2.24 | 2.63 | 2.63 | 15.35% | 417,652 |
| Dec 24, 2024 | 2.26 | 3.37 | 2.20 | 2.28 | 2.28 | 2.24% | 3,039,111 |
| Dec 23, 2024 | 2.37 | 2.37 | 2.15 | 2.23 | 2.23 | - | 75,742 |
| 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 |