5 DAY PERFORMANCE
-9.22%
1 MONTH PERFORMANCE
+4.55%
3 MONTH PERFORMANCE
-33.65%
6 MONTH PERFORMANCE
-73.05%
YEAR-TO-DATE PERFORMANCE
-84.77%
1 YEAR PERFORMANCE
-97.92%
Shineco, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $0.69 | $0.71 (2.93%) | $0.72 | $0.69 | 44.56 K | $11.07 M |
| 05/22/2025 | $0.75 | $0.69 (-7.81%) | $0.78 | $0.67 | 537.64 K | $10.85 M |
| 05/21/2025 | $0.75 | $0.74 (-1.33%) | $0.79 | $0.72 | 104.80 K | $11.61 M |
| 05/20/2025 | $0.75 | $0.76 (1.35%) | $0.88 | $0.75 | 136.86 K | $11.93 M |
| 05/19/2025 | $0.76 | $0.75 (-1.83%) | $0.88 | $0.71 | 293.91 K | $11.77 M |
| 05/16/2025 | $0.71 | $0.77 (8.03%) | $0.83 | $0.71 | 116.50 K | $12.07 M |
| 05/15/2025 | $0.68 | $0.74 (8.82%) | $0.77 | $0.66 | 207.70 K | $11.61 M |
| 05/14/2025 | $0.71 | $0.68 (-4.23%) | $0.72 | $0.68 | 143.70 K | $10.67 M |
| 05/13/2025 | $0.69 | $0.70 (0.97%) | $0.79 | $0.69 | 457.30 K | $10.99 M |
| 05/12/2025 | $0.70 | $0.72 (3.02%) | $0.76 | $0.65 | 1.05 M | $11.30 M |
| 05/09/2025 | $0.59 | $0.85 (43.46%) | $0.91 | $0.56 | 9.14 M | $1.52 M |
| 05/08/2025 | $0.77 | $0.80 (3.48%) | $0.87 | $0.76 | 58.50 K | $1.43 M |
| 05/07/2025 | $0.87 | $0.79 (-8.67%) | $0.88 | $0.79 | 17.05 K | $1.42 M |
| 05/06/2025 | $0.90 | $0.85 (-6.01%) | $0.90 | $0.83 | 27.51 K | $1.52 M |
| 05/05/2025 | $0.85 | $0.85 (0.02%) | $0.90 | $0.85 | 14.62 K | $1.53 M |
| 05/02/2025 | $0.85 | $0.87 (2.35%) | $0.90 | $0.85 | 16.14 K | $1.56 M |
| 05/01/2025 | $1.03 | $0.90 (-12.63%) | $1.10 | $0.87 | 228.94 K | $1.62 M |
| 04/30/2025 | $0.88 | $1.09 (24.57%) | $1.14 | $0.81 | 621.62 K | $1.96 M |
| 04/29/2025 | $0.69 | $0.84 (21.03%) | $0.85 | $0.69 | 197.72 K | $1.51 M |
| 04/28/2025 | $0.64 | $0.71 (10.92%) | $0.77 | $0.64 | 141.23 K | $1.27 M |
| 04/25/2025 | $0.64 | $0.66 (3.3%) | $0.67 | $0.63 | 22.50 K | $1.19 M |
| 04/24/2025 | $0.62 | $0.60 (-2.87%) | $0.66 | $0.59 | 229.44 K | $1.08 M |
| 04/23/2025 | $0.57 | $0.71 (23.83%) | $0.76 | $0.56 | 755.53 K | $1.28 M |
| 04/22/2025 | $0.47 | $0.79 (70%) | $0.87 | $0.46 | 2.65 M | $1.42 M |
| 04/21/2025 | $0.62 | $0.51 (-17.9%) | $0.94 | $0.39 | 5.59 M | $914.42 K |
| 04/17/2025 | $0.77 | $0.58 (-25.42%) | $0.85 | $0.48 | 824.91 K | $1.03 M |
| 04/16/2025 | $0.81 | $0.89 (10.46%) | $0.96 | $0.78 | 333.61 K | $1.61 M |
| 04/15/2025 | $0.91 | $0.84 (-7.55%) | $0.91 | $0.83 | 3.07 K | $1.51 M |
| 04/14/2025 | $0.84 | $0.87 (3.57%) | $0.90 | $0.84 | 12.85 K | $1.56 M |
| 04/11/2025 | $0.89 | $0.84 (-5.99%) | $0.90 | $0.82 | 12.68 K | $1.51 M |
| 04/10/2025 | $0.92 | $0.90 (-1.88%) | $1.10 | $0.82 | 333.81 K | $1.62 M |
| 04/09/2025 | $0.81 | $0.87 (7.27%) | $0.90 | $0.81 | 73.12 K | $1.56 M |
| 04/08/2025 | $0.90 | $0.81 (-9.99%) | $0.91 | $0.81 | 13.00 K | $1.46 M |
| 04/07/2025 | $0.76 | $0.83 (9.26%) | $0.88 | $0.75 | 41.40 K | $1.49 M |
| 04/04/2025 | $0.89 | $0.80 (-9.99%) | $0.92 | $0.80 | 60.91 K | $1.44 M |
| 04/03/2025 | $0.86 | $0.88 (2.08%) | $0.92 | $0.85 | 9.30 K | $1.57 M |
| 04/02/2025 | $0.90 | $0.89 (-0.89%) | $0.92 | $0.89 | 17.90 K | $1.60 M |
| 04/01/2025 | $0.87 | $0.90 (3.45%) | $0.92 | $0.86 | 10.53 K | $1.62 M |
| 03/31/2025 | $0.93 | $0.90 (-2.76%) | $0.97 | $0.85 | 60.40 K | $1.63 M |
| 03/28/2025 | $0.90 | $0.97 (7.78%) | $1.10 | $0.85 | 305.02 K | $1.74 M |
| 03/27/2025 | $1.00 | $1.25 (25%) | $1.27 | $0.96 | 355.03 K | $2.25 M |
| 03/26/2025 | $1.03 | $1.01 (-1.94%) | $1.03 | $0.93 | 30.60 K | $1.81 M |
| 03/25/2025 | $0.80 | $1.09 (36.25%) | $1.14 | $0.73 | 1.14 M | $1.96 M |
| 03/24/2025 | $1.05 | $0.95 (-9.21%) | $1.05 | $0.81 | 35.20 K | $1.71 M |
| 03/21/2025 | $1.08 | $1.06 (-1.85%) | $1.10 | $1.00 | 61.74 K | $1.90 M |
| 03/20/2025 | $0.93 | $1.08 (16.13%) | $1.15 | $0.93 | 188.43 K | $1.94 M |
| 03/19/2025 | $0.82 | $1.00 (21.97%) | $1.00 | $0.81 | 97.61 K | $1.80 M |
| 03/18/2025 | $0.82 | $0.82 (-0.2%) | $0.82 | $0.77 | 34.75 K | $1.47 M |
| 03/17/2025 | $0.77 | $0.81 (5.79%) | $0.82 | $0.75 | 11.22 K | $1.46 M |
| 03/14/2025 | $0.75 | $0.77 (2.66%) | $0.78 | $0.73 | 35.35 K | $1.38 M |
| 03/13/2025 | $0.80 | $0.76 (-5.74%) | $0.80 | $0.76 | 50.30 K | $1.36 M |
| 03/12/2025 | $0.80 | $0.80 (0.55%) | $0.94 | $0.80 | 29.10 K | $1.45 M |
| 03/11/2025 | $0.87 | $0.79 (-9.24%) | $0.87 | $0.79 | 17.60 K | $1.42 M |
| 03/10/2025 | $0.97 | $0.83 (-13.96%) | $0.99 | $0.78 | 39.50 K | $1.50 M |
| 03/07/2025 | $0.94 | $0.95 (1.49%) | $0.99 | $0.87 | 27.23 K | $1.71 M |
| 03/06/2025 | $0.84 | $0.92 (9.52%) | $0.97 | $0.84 | 27.04 K | $1.65 M |
| 03/05/2025 | $0.75 | $0.84 (11.57%) | $0.88 | $0.73 | 24.82 K | $1.51 M |
| 03/04/2025 | $0.86 | $0.75 (-12.15%) | $0.86 | $0.75 | 87.22 K | $1.35 M |
| 03/03/2025 | $1.07 | $0.88 (-17.52%) | $1.07 | $0.82 | 72.81 K | $1.59 M |
| 02/28/2025 | $1.05 | $1.05 (0%) | $1.08 | $1.02 | 18.10 K | $1.89 M |
| 02/27/2025 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.03 | 26.93 K | $1.90 M |
| 02/26/2025 | $1.05 | $1.05 (0%) | $1.08 | $1.05 | 15.01 K | $1.89 M |
| 02/25/2025 | $1.11 | $1.04 (-6.31%) | $1.14 | $1.03 | 100.53 K | $1.87 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
