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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 26, 2025	5.98	6.2	6.2	6.26	5.84	5,528
September 25, 2025	6.28	6.02	6.02	6.28	5.96	8,636
September 24, 2025	6.23	6.32	6.32	6.62	6.23	40,975
September 23, 2025	6.27	6.45	6.45	6.5	6.24	17,673
September 22, 2025	6.75	6.33	6.33	6.79	6.25	92,463
September 19, 2025	6.5	6.82	6.82	7.15	6.5	37,028
September 18, 2025	6.25	7.52	7.52	7.52	5.78	115,924
September 17, 2025	6.82	7.33	7.33	7.84	6.68	301,500
September 16, 2025	6.85	7.76	7.76	7.96	6.5	744,000
September 15, 2025	6.48	6.59	6.59	6.66	6.19	43,600
September 12, 2025	5.83	6.09	6.09	6.8	5.83	114,444
September 11, 2025	5.85	6.06	6.06	6.06	5.7	31,807
September 10, 2025	5.15	5.67	5.67	5.97	5.02	138,928
September 09, 2025	5.28	5.14	5.14	5.31	5.05	39,720

Shineco, Inc. (SISI) NASDAQ