-
5 DAY PERFORMANCE
+5.24% -
1 MONTH PERFORMANCE
-38.15% -
3 MONTH PERFORMANCE
-81.25% -
6 MONTH PERFORMANCE
-91.09% -
YEAR-TO-DATE PERFORMANCE
-90.34% -
1 YEAR PERFORMANCE
-89.82%
Shineco, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $2.40 | $2.61 (8.75%) | $2.64 | $2.40 | 78,506 | $2.25 M |
| 11/20/2024 | $2.32 | $2.42 (4.31%) | $2.59 | $2.24 | 95,100 | $2.09 M |
| 11/19/2024 | $2.46 | $2.34 (-4.88%) | $2.54 | $2.30 | 94,800 | $2.02 M |
| 11/18/2024 | $2.51 | $2.48 (-1.2%) | $2.64 | $2.44 | 155,240 | $2.14 M |
| 11/15/2024 | $2.92 | $2.48 (-15.07%) | $2.92 | $2.44 | 152,300 | $2.14 M |
| 11/14/2024 | $2.65 | $2.84 (7.17%) | $3.10 | $2.33 | 507,024 | $2.45 M |
| 11/13/2024 | $2.76 | $2.69 (-2.54%) | $2.87 | $2.56 | 345,300 | $2.32 M |
| 11/12/2024 | $2.70 | $3.01 (11.48%) | $3.23 | $2.42 | 524,021 | $2.60 M |
| 11/11/2024 | $2.83 | $2.76 (-2.47%) | $3.02 | $2.70 | 115,826 | $2.38 M |
| 11/08/2024 | $3.22 | $2.74 (-14.91%) | $3.22 | $2.47 | 179,483 | $14.57 M |
| 11/07/2024 | $3.71 | $3.29 (-11.32%) | $3.71 | $3.17 | 106,793 | $728,168 |
| 11/06/2024 | $3.12 | $3.60 (15.38%) | $4.20 | $3.00 | 524,850 | $797,847 |
| 11/05/2024 | $3.12 | $3.14 (0.64%) | $3.24 | $3.05 | 15,154 | $695,722 |
| 11/04/2024 | $3.29 | $3.12 (-5.17%) | $3.29 | $3.01 | 48,646 | $690,935 |
| 11/01/2024 | $3.18 | $3.29 (3.46%) | $3.60 | $3.18 | 33,017 | $729,764 |
| 10/31/2024 | $3.50 | $3.18 (-9.14%) | $3.50 | $3.15 | 29,992 | $705,297 |
| 10/30/2024 | $3.82 | $3.50 (-8.38%) | $3.82 | $3.42 | 61,492 | $775,507 |
| 10/29/2024 | $3.60 | $3.79 (5.28%) | $4.10 | $3.56 | 91,408 | $839,335 |
| 10/28/2024 | $3.65 | $3.60 (-1.37%) | $3.66 | $3.53 | 25,558 | $798,911 |
| 10/25/2024 | $3.60 | $3.65 (1.39%) | $3.70 | $3.53 | 42,208 | $808,485 |
| 10/24/2024 | $3.84 | $3.60 (-6.25%) | $3.91 | $3.31 | 49,175 | $797,847 |
| 10/23/2024 | $4.13 | $3.84 (-7.02%) | $4.14 | $3.84 | 40,692 | $852,100 |
| 10/22/2024 | $4.16 | $4.18 (0.48%) | $4.25 | $3.96 | 18,838 | $926,034 |
| 10/21/2024 | $4.44 | $4.22 (-4.95%) | $4.44 | $4.13 | 27,489 | $936,140 |
| 10/18/2024 | $4.27 | $4.46 (4.45%) | $4.46 | $4.21 | 49,104 | $988,798 |
| 10/17/2024 | $4.14 | $4.20 (1.45%) | $4.46 | $4.09 | 77,354 | $931,885 |
| 10/16/2024 | $3.86 | $4.24 (9.84%) | $4.25 | $3.79 | 60,758 | $940,395 |
| 10/15/2024 | $4.18 | $3.79 (-9.33%) | $4.26 | $3.79 | 55,967 | $839,867 |
| 10/14/2024 | $4.11 | $4.20 (2.19%) | $4.25 | $3.96 | 27,960 | $931,353 |
| 10/11/2024 | $4.01 | $4.11 (2.49%) | $4.27 | $3.54 | 78,847 | $911,141 |
| 10/10/2024 | $4.13 | $4.07 (-1.45%) | $4.27 | $3.96 | 48,251 | $902,099 |
| 10/09/2024 | $4.30 | $4.25 (-1.16%) | $4.54 | $4.08 | 86,301 | $942,523 |
| 10/08/2024 | $4.37 | $4.44 (1.6%) | $4.52 | $4.20 | 47,085 | $982,947 |
| 10/07/2024 | $5.26 | $4.81 (-8.56%) | $5.28 | $4.50 | 89,429 | $1.07 M |
| 10/04/2024 | $5.38 | $5.34 (-0.74%) | $5.62 | $5.09 | 82,408 | $1.18 M |
| 10/03/2024 | $5.71 | $5.62 (-1.58%) | $5.92 | $5.16 | 113,708 | $1.24 M |
| 10/02/2024 | $6.00 | $6.31 (5.17%) | $6.60 | $5.68 | 176,758 | $1.40 M |
| 10/01/2024 | $7.47 | $6.25 (-16.33%) | $7.68 | $5.52 | 1.21 M | $1.38 M |
| 09/30/2024 | $6.24 | $5.91 (-5.29%) | $6.90 | $5.58 | 314,923 | $1.31 M |
| 09/27/2024 | $5.04 | $5.73 (13.69%) | $6.54 | $4.90 | 238,942 | $1.27 M |
| 09/26/2024 | $5.18 | $4.88 (-5.79%) | $5.40 | $4.74 | 42,492 | $1.08 M |
| 09/25/2024 | $6.95 | $5.18 (-25.47%) | $6.96 | $4.96 | 117,306 | $1.15 M |
| 09/24/2024 | $7.63 | $6.95 (-8.91%) | $7.68 | $6.32 | 31,425 | $1.54 M |
| 09/23/2024 | $8.06 | $7.68 (-4.71%) | $8.31 | $7.60 | 9,246 | $1.70 M |
| 09/20/2024 | $8.42 | $8.31 (-1.31%) | $8.42 | $7.72 | 10,359 | $1.84 M |
| 09/19/2024 | $9.02 | $7.72 (-14.41%) | $9.36 | $7.68 | 24,546 | $1.71 M |
| 09/18/2024 | $9.24 | $8.47 (-8.33%) | $9.48 | $8.22 | 15,172 | $1.88 M |
| 09/17/2024 | $9.14 | $9.23 (0.98%) | $10.57 | $8.88 | 33,929 | $2.05 M |
| 09/16/2024 | $11.26 | $8.88 (-21.14%) | $13.30 | $8.86 | 69,400 | $1.97 M |
| 09/13/2024 | $10.32 | $11.76 (13.95%) | $11.90 | $9.82 | 69,425 | $2.61 M |
| 09/12/2024 | $9.06 | $9.60 (5.96%) | $9.79 | $8.88 | 71,760 | $2.13 M |
| 09/11/2024 | $9.67 | $9.40 (-2.79%) | $9.98 | $9.03 | 26,242 | $2.08 M |
| 09/10/2024 | $9.98 | $10.08 (1%) | $10.08 | $9.60 | 5,521 | $2.23 M |
| 09/09/2024 | $10.04 | $10.29 (2.49%) | $10.51 | $9.60 | 17,992 | $2.28 M |
| 09/06/2024 | $10.04 | $10.10 (0.6%) | $10.73 | $9.84 | 8,638 | $2.24 M |
| 09/05/2024 | $11.15 | $11.21 (0.54%) | $12.07 | $11.04 | 3,672 | $2.48 M |
| 09/04/2024 | $10.61 | $11.25 (6.03%) | $11.78 | $10.61 | 4,613 | $2.49 M |
| 09/03/2024 | $12.72 | $11.27 (-11.4%) | $13.15 | $10.56 | 26,076 | $2.50 M |
| 08/30/2024 | $13.20 | $13.42 (1.67%) | $13.62 | $12.24 | 7,371 | $2.97 M |
| 08/29/2024 | $12.95 | $13.58 (4.86%) | $14.14 | $12.40 | 20,972 | $3.01 M |
| 08/28/2024 | $14.85 | $13.92 (-6.26%) | $15.34 | $13.34 | 43,329 | $3.09 M |
| 08/27/2024 | $13.76 | $14.98 (8.87%) | $15.36 | $13.76 | 37,425 | $3.32 M |
| 08/26/2024 | $13.21 | $14.38 (8.86%) | $14.39 | $12.67 | 157,396 | $3.19 M |
| 08/23/2024 | $13.92 | $13.80 (-0.86%) | $14.88 | $12.72 | 13,000 | $3.06 M |
| 08/22/2024 | $14.95 | $13.68 (-8.49%) | $15.29 | $13.61 | 21,176 | $3.03 M |
| 08/21/2024 | $12.48 | $13.92 (11.54%) | $16.01 | $12.25 | 43,767 | $3.09 M |