Shineco, Inc. (SISI)
NASDAQ: SISI · Real-Time Price · USD
5.33
+0.17 (3.29%)
Aug 13, 2025, 4:00 PM - Market closed
Shineco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 8.99 | 8.99 | 8.06 | 8.52 | 8.52 | -0.99% | 9,441 |
| Jul 16, 2025 | 8.95 | 8.95 | 8.55 | 8.61 | 8.61 | -1.66% | 6,340 |
| Jul 15, 2025 | 8.84 | 9.00 | 8.50 | 8.75 | 8.75 | 0.34% | 12,971 |
| Jul 14, 2025 | 9.40 | 9.40 | 8.58 | 8.72 | 8.72 | -4.70% | 9,787 |
| Jul 11, 2025 | 9.50 | 9.50 | 8.79 | 9.15 | 9.15 | -0.49% | 10,723 |
| Jul 10, 2025 | 8.95 | 9.40 | 8.45 | 9.20 | 9.20 | 8.56% | 26,863 |
| Jul 9, 2025 | 8.99 | 8.99 | 8.13 | 8.47 | 8.47 | -1.68% | 17,634 |
| Jul 8, 2025 | 7.83 | 8.80 | 7.64 | 8.62 | 8.62 | 6.89% | 24,396 |
| Jul 7, 2025 | 9.00 | 9.50 | 7.71 | 8.06 | 8.06 | -15.87% | 49,431 |
| Jul 3, 2025 | 10.47 | 10.47 | 9.54 | 9.58 | 9.58 | -5.38% | 19,432 |
| Jul 2, 2025 | 10.45 | 10.49 | 9.02 | 10.13 | 10.13 | 0.25% | 27,754 |
| Jul 1, 2025 | 10.00 | 10.60 | 9.55 | 10.10 | 10.10 | 4.83% | 38,401 |
| Jun 30, 2025 | 10.86 | 10.86 | 9.28 | 9.64 | 9.64 | -9.62% | 50,368 |
| Jun 27, 2025 | 11.00 | 11.00 | 9.65 | 10.66 | 10.66 | -1.30% | 675,938 |
| Jun 26, 2025 | 9.75 | 11.50 | 9.68 | 10.80 | 10.80 | 3.85% | 49,426 |
| Jun 25, 2025 | 10.00 | 10.50 | 9.38 | 10.40 | 10.40 | 7.77% | 30,106 |
| Jun 24, 2025 | 11.00 | 11.66 | 9.00 | 9.65 | 9.65 | -13.45% | 62,856 |
| Jun 23, 2025 | 14.49 | 14.49 | 10.54 | 11.15 | 11.15 | -30.31% | 108,049 |
| Jun 20, 2025 | 16.17 | 16.53 | 15.50 | 16.00 | 16.00 | -5.60% | 9,112 |
| Jun 18, 2025 | 16.90 | 16.99 | 15.94 | 16.95 | 16.95 | 5.94% | 7,664 |
| Jun 17, 2025 | 16.06 | 16.47 | 15.68 | 16.00 | 16.00 | -2.82% | 10,083 |
| Jun 16, 2025 | 15.50 | 16.55 | 15.00 | 16.47 | 16.47 | -0.18% | 11,184 |
| Jun 13, 2025 | 15.25 | 16.86 | 15.01 | 16.50 | 16.50 | 3.84% | 20,842 |
| Jun 12, 2025 | 21.39 | 21.50 | 15.05 | 15.89 | 15.89 | -30.18% | 109,799 |
| Jun 11, 2025 | 23.50 | 25.00 | 21.65 | 22.75 | 22.75 | 3.29% | 58,193 |
| Jun 10, 2025 | 22.78 | 24.50 | 21.75 | 22.03 | 22.03 | -8.42% | 8,956 |
| Jun 9, 2025 | 20.81 | 24.75 | 20.68 | 24.05 | 24.05 | 12.12% | 26,509 |
| Jun 6, 2025 | 20.21 | 21.75 | 19.63 | 21.45 | 21.45 | 3.22% | 20,521 |
| Jun 5, 2025 | 20.73 | 21.55 | 19.55 | 20.78 | 20.78 | -4.77% | 17,376 |
| Jun 4, 2025 | 20.47 | 21.82 | 20.05 | 21.82 | 21.82 | -6.17% | 42,132 |
| Jun 3, 2025 | 24.76 | 25.75 | 22.21 | 23.26 | 23.26 | 7.96% | 519,980 |