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 |
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.
