Shineco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 11, 2025	0.89	0.90	0.82	0.84	0.84	-6.96%	12,684
Apr 10, 2025	0.92	1.10	0.82	0.90	0.90	3.76%	333,808
Apr 9, 2025	0.81	0.90	0.81	0.87	0.87	7.41%	73,123
Apr 8, 2025	0.90	0.91	0.81	0.81	0.81	-2.46%	12,952
Apr 7, 2025	0.76	0.88	0.75	0.83	0.83	3.80%	41,386
Apr 4, 2025	0.89	0.92	0.80	0.80	0.80	-8.57%	60,908
Apr 3, 2025	0.86	0.92	0.85	0.88	0.88	-1.91%	9,251
Apr 2, 2025	0.90	0.92	0.89	0.89	0.89	-0.89%	17,895
Apr 1, 2025	0.87	0.92	0.86	0.90	0.90	-0.53%	10,530
Mar 31, 2025	0.93	0.97	0.85	0.90	0.90	-6.73%	60,366
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