Shineco, Inc. (SISI)
NASDAQ: SISI · Real-Time Price · USD
6.14
+0.12 (1.99%)
At close: Sep 26, 2025, 4:00 PM EDT
6.20
+0.06 (0.98%)
After-hours: Sep 26, 2025, 7:46 PM EDT
Shineco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.05 | 6.26 | 5.84 | 6.20 | 6.20 | 2.99% | 5,564 |
| Sep 25, 2025 | 6.28 | 6.28 | 5.96 | 6.02 | 6.02 | -4.75% | 8,636 |
| Sep 24, 2025 | 6.23 | 6.62 | 6.23 | 6.32 | 6.32 | -2.02% | 40,975 |
| Sep 23, 2025 | 6.27 | 6.50 | 6.24 | 6.45 | 6.45 | 1.93% | 17,673 |
| Sep 22, 2025 | 6.75 | 6.79 | 6.25 | 6.33 | 6.33 | -7.21% | 92,463 |
| Sep 19, 2025 | 6.50 | 7.15 | 6.50 | 6.82 | 6.82 | -9.31% | 37,028 |
| Sep 18, 2025 | 6.25 | 7.52 | 5.78 | 7.52 | 7.52 | 2.59% | 115,924 |
| Sep 17, 2025 | 6.82 | 7.84 | 6.68 | 7.33 | 7.33 | -5.54% | 301,473 |
| Sep 16, 2025 | 6.85 | 7.96 | 6.50 | 7.76 | 7.76 | 17.75% | 743,980 |
| Sep 15, 2025 | 6.48 | 6.66 | 6.19 | 6.59 | 6.59 | 8.21% | 43,556 |
| Sep 12, 2025 | 5.83 | 6.80 | 5.83 | 6.09 | 6.09 | 0.50% | 114,444 |
| Sep 11, 2025 | 5.85 | 6.06 | 5.70 | 6.06 | 6.06 | 6.88% | 31,807 |
| Sep 10, 2025 | 5.15 | 5.97 | 5.02 | 5.67 | 5.67 | 10.33% | 138,928 |
| Sep 9, 2025 | 5.28 | 5.31 | 5.05 | 5.14 | 5.14 | 2.37% | 39,720 |
| Sep 8, 2025 | 5.05 | 5.30 | 4.90 | 5.02 | 5.02 | -0.59% | 58,562 |
| Sep 5, 2025 | 4.87 | 5.41 | 4.87 | 5.05 | 5.05 | -1.75% | 34,544 |
| Sep 4, 2025 | 5.51 | 5.53 | 5.00 | 5.14 | 5.14 | -8.21% | 70,410 |
| Sep 3, 2025 | 5.60 | 6.00 | 5.54 | 5.60 | 5.60 | -0.36% | 48,074 |
| Sep 2, 2025 | 5.83 | 5.83 | 5.59 | 5.62 | 5.62 | -3.27% | 9,451 |
| Aug 29, 2025 | 5.91 | 6.04 | 5.70 | 5.81 | 5.81 | -3.17% | 13,885 |
| Aug 28, 2025 | 5.87 | 6.21 | 5.87 | 6.00 | 6.00 | 3.09% | 22,686 |
| Aug 27, 2025 | 6.41 | 6.75 | 5.82 | 5.82 | 5.82 | -7.18% | 33,710 |
| Aug 26, 2025 | 6.58 | 6.73 | 6.15 | 6.27 | 6.27 | -6.97% | 60,576 |
| Aug 25, 2025 | 6.00 | 7.20 | 6.00 | 6.74 | 6.74 | 16.81% | 159,951 |
| Aug 22, 2025 | 5.68 | 6.08 | 5.60 | 5.77 | 5.77 | -3.19% | 79,214 |
| Aug 21, 2025 | 6.05 | 6.10 | 5.43 | 5.96 | 5.96 | -12.09% | 448,411 |
| Aug 20, 2025 | 7.57 | 7.82 | 6.12 | 6.78 | 6.78 | 36.97% | 29,786,352 |
| Aug 19, 2025 | 5.37 | 5.41 | 4.88 | 4.95 | 4.95 | -9.01% | 23,079 |
| Aug 18, 2025 | 5.40 | 5.66 | 5.01 | 5.44 | 5.44 | -1.09% | 39,905 |
| Aug 15, 2025 | 6.00 | 6.00 | 5.47 | 5.50 | 5.50 | -9.98% | 27,786 |
| Aug 14, 2025 | 4.99 | 6.38 | 4.74 | 6.11 | 6.11 | 14.63% | 262,473 |
| Aug 13, 2025 | 4.79 | 7.14 | 4.71 | 5.33 | 5.33 | 3.29% | 615,795 |
| Aug 12, 2025 | 5.65 | 5.65 | 4.96 | 5.16 | 5.16 | -16.10% | 43,585 |
| Aug 11, 2025 | 7.01 | 7.15 | 5.95 | 6.15 | 6.15 | -6.39% | 71,176 |
| Aug 8, 2025 | 6.50 | 6.85 | 6.16 | 6.57 | 6.57 | -10.00% | 31,310 |
| Aug 7, 2025 | 7.89 | 7.89 | 6.75 | 7.30 | 7.30 | -6.53% | 52,877 |
| Aug 6, 2025 | 7.93 | 7.93 | 7.01 | 7.81 | 7.81 | 3.10% | 20,511 |
| Aug 5, 2025 | 8.00 | 8.00 | 7.28 | 7.58 | 7.58 | -2.26% | 25,059 |
| Aug 4, 2025 | 6.50 | 7.78 | 6.50 | 7.75 | 7.75 | 8.09% | 31,694 |
| Aug 1, 2025 | 6.89 | 7.34 | 6.12 | 7.17 | 7.17 | -4.53% | 267,460 |
| Jul 31, 2025 | 8.04 | 8.04 | 7.02 | 7.51 | 7.51 | -10.81% | 74,403 |
| Jul 30, 2025 | 9.03 | 9.22 | 8.23 | 8.42 | 8.42 | -22.93% | 144,071 |
| Jul 29, 2025 | 8.79 | 13.50 | 8.79 | 10.93 | 10.93 | 42.07% | 3,640,019 |
| Jul 28, 2025 | 9.00 | 9.00 | 7.37 | 7.69 | 7.69 | -13.16% | 450,225 |
| Jul 25, 2025 | 8.50 | 8.87 | 8.30 | 8.86 | 8.86 | 6.62% | 58,283 |
| Jul 24, 2025 | 8.19 | 8.70 | 7.74 | 8.31 | 8.31 | -7.72% | 324,646 |
| Jul 23, 2025 | 9.50 | 9.50 | 8.50 | 9.00 | 9.00 | 7.53% | 36,959 |
| Jul 22, 2025 | 8.30 | 8.47 | 7.85 | 8.37 | 8.37 | 3.02% | 11,387 |
| Jul 21, 2025 | 8.96 | 8.96 | 8.08 | 8.13 | 8.13 | -1.69% | 25,688 |
| Jul 18, 2025 | 9.00 | 9.00 | 8.14 | 8.27 | 8.27 | -2.99% | 14,261 |