Shineco, Inc. - SISI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	0.22	0.22	0.22	0.22	0.22	20
December 22, 2025	0.2	0.2	0.2	0.2	0.2	20
December 19, 2025	0.38	0.38	0.38	0.38	0.38	999
December 18, 2025	0.38	0.38	0.38	0.38	0.38	999
December 17, 2025	0.38	0.38	0.38	0.38	0.38	999
December 16, 2025	0.2	0.38	0.38	0.38	0.2	999
December 15, 2025	0.22	0.22	0.22	0.22	0.22	300
December 12, 2025	0.22	0.22	0.22	0.22	0.22	400
December 11, 2025	0.2	0.2	0.2	0.2	0.2	200
December 10, 2025	0.22	0.22	0.22	0.22	0.22	999
December 09, 2025	0.23	0.23	0.23	0.23	0.23	900
December 08, 2025	0.2	0.2	0.2	0.2	0.2	24
December 05, 2025	0.2	0.2	0.2	0.2	0.2	24
December 04, 2025	0.2	0.2	0.2	0.2	0.2	776
December 03, 2025	0.2	0.2	0.2	0.2	0.2	800
December 02, 2025	0.3	0.3	0.3	0.3	0.3	7,000
December 01, 2025	0.34	0.33	0.33	0.37	0.33	4,000
November 28, 2025	0.36	0.36	0.36	0.36	0.36	0
November 26, 2025	0.36	0.36	0.36	0.36	0.36	1,075
November 25, 2025	0.24	0.24	0.24	0.24	0.24	0
November 24, 2025	0.24	0.24	0.24	0.24	0.24	1,075
November 21, 2025	0.24	0.24	0.24	0.24	0.24	1,075
November 20, 2025	0.24	0.24	0.24	0.24	0.24	1,075
November 19, 2025	0.25	0.24	0.24	0.25	0.24	1,400
November 18, 2025	0.25	0.25	0.25	0.26	0.25	4,700
November 17, 2025	0.33	0.35	0.35	0.35	0.31	34,600
November 14, 2025	0.22	0.33	0.33	0.33	0.21	3,428
November 13, 2025	0.22	0.28	0.28	0.4	0.21	4,600
November 12, 2025	0.2	0.2	0.2	0.2	0.2	200
November 11, 2025	0.2	0.2	0.2	0.2	0.2	59
November 10, 2025	0.22	0.2	0.2	0.22	0.2	19,200
November 07, 2025	0.23	0.2	0.2	0.24	0.2	30,400
November 06, 2025	0.23	0.22	0.22	0.23	0.21	2,800
November 05, 2025	0.27	0.27	0.27	0.27	0.27	1,000
November 04, 2025	0.61	0.41	0.41	0.61	0.41	2,400
November 03, 2025	0.71	0.61	0.61	0.71	0.54	12,000
October 31, 2025	1.02	0.64	0.64	1.02	0.64	50
October 30, 2025	1.02	1.02	1.02	1.02	1.02	50
October 29, 2025	0.71	0.72	0.72	0.72	0.64	6,900
October 28, 2025	0.7	0.71	0.71	1	0.7	1,200
October 27, 2025	0.61	1	1	1	0.61	900
October 24, 2025	0.73	1.19	1.19	1.19	0.73	1,800
October 23, 2025	0.73	0.73	0.73	0.73	0.73	1,000
October 22, 2025	0.79	0.79	0.79	0.79	0.79	0
October 21, 2025	0.78	0.79	0.79	0.81	0.78	510
October 20, 2025	0.78	0.78	0.78	0.78	0.78	700
October 17, 2025	1.12	0.78	0.78	1.19	0.78	3,500
October 16, 2025	1.3	1.12	1.12	1.3	0.73	19,000
October 15, 2025	0.9	0.85	0.85	0.9	0.85	1,300
October 14, 2025	1	0.93	0.93	1.2	0.81	3,300
October 13, 2025	1.2	0.9	0.9	1.2	0.84	7,400
October 10, 2025	1.48	1.2	1.2	1.48	1.2	16,000
October 09, 2025	1.5	1.37	1.37	1.55	1.36	10,100
October 08, 2025	5.6	5.6	5.6	5.6	5.6	0
October 06, 2025	5.78	5.6	5.6	5.95	5.37	49,297
October 03, 2025	5.6	5.77	5.77	6.27	5.6	71,000
October 02, 2025	5.53	5.6	5.77	5.75	5.53	36,283
October 01, 2025	5.67	5.47	5.47	5.76	5.42	13,044
September 30, 2025	5.61	5.68	5.68	5.87	5.58	12,700
September 29, 2025	6.15	5.58	5.58	6.15	5.28	38,004

Shineco, Inc. (SISI) NASDAQ