Shineco, Inc. (SISI) Charts

$5.50

$0.61 (-9.98%)
Last update: 04:00 PM EST
Day's range
$5.47
Day's range
$6

5 DAY PERFORMANCE

+6.59%

1 MONTH PERFORMANCE

-35.45%

3 MONTH PERFORMANCE

-85.70%

6 MONTH PERFORMANCE

-91.20%

YEAR-TO-DATE PERFORMANCE

-97.57%

1 YEAR PERFORMANCE

-99.12%

Shineco, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
08/15/2025 $6.00 $5.50 (-8.33%) $6.00 $5.47 27.79 K $1.73 M
08/14/2025 $4.99 $6.11 (22.44%) $6.38 $4.74 262.50 K $1.92 M
08/13/2025 $4.79 $5.33 (11.27%) $7.14 $4.71 615.80 K $1.67 M
08/12/2025 $5.65 $5.16 (-8.67%) $5.65 $4.96 43.59 K $1.62 M
08/11/2025 $7.01 $6.15 (-12.27%) $7.15 $5.95 71.60 K $1.93 M
08/08/2025 $6.50 $6.57 (1.08%) $6.85 $6.16 31.31 K $2.06 M
08/07/2025 $7.89 $7.30 (-7.48%) $7.89 $6.75 52.88 K $2.29 M
08/06/2025 $7.93 $7.81 (-1.51%) $7.93 $7.01 20.51 K $2.45 M
08/05/2025 $8.00 $7.58 (-5.25%) $8.00 $7.28 25.06 K $2.38 M
08/04/2025 $6.50 $7.75 (19.23%) $7.78 $6.50 31.69 K $2.43 M
08/01/2025 $6.89 $7.17 (4.06%) $7.34 $6.12 267.46 K $2.25 M
07/31/2025 $8.04 $7.51 (-6.59%) $8.04 $7.02 74.40 K $2.36 M
07/30/2025 $9.03 $8.42 (-6.76%) $9.22 $8.23 144.07 K $2.64 M
07/29/2025 $8.79 $10.93 (24.35%) $13.49 $8.79 3.64 M $3.43 M
07/28/2025 $9.00 $7.69 (-14.56%) $9.00 $7.36 450.23 K $2.41 M
07/25/2025 $8.50 $8.86 (4.24%) $8.87 $8.30 58.28 K $2.78 M
07/24/2025 $8.19 $8.31 (1.47%) $8.70 $7.74 324.65 K $2.61 M
07/23/2025 $9.50 $9.00 (-5.26%) $9.50 $8.50 36.96 K $2.83 M
07/22/2025 $8.30 $8.37 (0.84%) $8.47 $7.85 11.39 K $2.63 M
07/21/2025 $8.96 $8.13 (-9.26%) $8.96 $8.08 25.69 K $2.55 M
07/18/2025 $9.00 $8.27 (-8.11%) $9.00 $8.14 14.26 K $2.60 M
07/17/2025 $8.99 $8.52 (-5.23%) $8.99 $8.06 9.44 K $2.67 M
07/16/2025 $8.95 $8.61 (-3.8%) $8.95 $8.55 6.34 K $2.70 M
07/15/2025 $8.84 $8.75 (-1.02%) $9.00 $8.50 12.97 K $2.75 M
07/14/2025 $9.40 $8.72 (-7.23%) $9.40 $8.58 9.79 K $2.74 M
07/11/2025 $9.50 $9.15 (-3.68%) $9.50 $8.79 10.72 K $2.87 M
07/10/2025 $8.95 $9.20 (2.79%) $9.40 $8.45 26.86 K $2.89 M
07/09/2025 $8.99 $8.47 (-5.78%) $8.99 $8.13 17.63 K $2.66 M
07/08/2025 $7.83 $8.62 (10.09%) $8.80 $7.64 24.40 K $2.71 M
07/07/2025 $9.00 $8.06 (-10.44%) $9.50 $7.70 49.43 K $2.53 M
07/03/2025 $10.47 $9.58 (-8.5%) $10.47 $9.54 19.43 K $3.01 M
07/02/2025 $10.45 $10.13 (-3.06%) $10.49 $9.02 27.75 K $3.18 M
07/01/2025 $10.00 $10.10 (1%) $10.60 $9.55 38.40 K $3.17 M
06/30/2025 $10.86 $9.64 (-11.23%) $10.86 $9.28 50.37 K $3.03 M
06/27/2025 $11.00 $10.66 (-3.09%) $11.00 $9.65 675.94 K $3.35 M
06/26/2025 $9.74 $10.80 (10.88%) $11.50 $9.68 49.43 K $3.39 M
06/25/2025 $10.00 $10.40 (4%) $10.50 $9.38 30.11 K $3.26 M
06/24/2025 $11.00 $9.65 (-12.27%) $11.66 $9.00 62.86 K $3.03 M
06/23/2025 $14.49 $11.15 (-23.05%) $14.49 $10.54 108.05 K $3.50 M
06/20/2025 $16.17 $16.00 (-1.05%) $16.53 $15.50 9.11 K $5.02 M
06/18/2025 $16.90 $16.95 (0.3%) $16.99 $15.93 7.67 K $5.32 M
06/17/2025 $16.06 $16.00 (-0.37%) $16.47 $15.68 10.08 K $5.02 M
06/16/2025 $15.50 $16.47 (6.26%) $16.55 $15.00 11.19 K $5.17 M
06/13/2025 $15.25 $16.50 (8.2%) $16.86 $15.01 20.84 K $5.18 M
06/12/2025 $21.39 $15.89 (-25.71%) $21.50 $15.05 109.80 K $4.99 M
06/11/2025 $23.50 $22.75 (-3.19%) $25.00 $21.65 58.19 K $7.14 M
06/10/2025 $22.78 $22.03 (-3.29%) $24.50 $21.75 8.96 K $6.92 M
06/09/2025 $20.81 $24.05 (15.57%) $24.75 $20.68 26.51 K $7.55 M
06/06/2025 $20.21 $21.45 (6.14%) $21.75 $19.63 20.52 K $6.73 M
06/05/2025 $20.73 $20.78 (0.24%) $21.55 $19.55 17.38 K $6.52 M
06/04/2025 $20.47 $21.82 (6.6%) $21.82 $20.05 42.13 K $6.85 M
06/03/2025 $24.76 $23.26 (-6.06%) $25.75 $22.21 519.98 K $7.30 M
06/02/2025 $21.09 $21.54 (2.13%) $22.89 $21.00 335.88 K $6.76 M
05/30/2025 $21.50 $22.50 (4.65%) $26.78 $21.00 95.75 K $7.06 M
05/29/2025 $38.40 $35.15 (-8.46%) $38.40 $33.03 26.07 K $11.03 M
05/28/2025 $35.92 $37.00 (3.01%) $38.00 $35.91 1.27 K $11.61 M
05/27/2025 $35.25 $37.05 (5.11%) $37.05 $35.25 1.35 K $11.63 M
05/23/2025 $34.25 $35.25 (2.92%) $36.14 $34.25 899 $11.06 M
05/22/2025 $37.51 $34.58 (-7.81%) $39.00 $33.60 10.75 K $10.85 M
05/21/2025 $37.50 $37.00 (-1.33%) $39.56 $36.00 2.10 K $11.61 M
05/20/2025 $37.50 $38.01 (1.36%) $44.00 $37.50 2.74 K $11.93 M
05/19/2025 $38.20 $37.50 (-1.83%) $44.09 $35.69 5.88 K $11.77 M