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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2025	0.16	0.15	0.15	0.16	0.14	3.62M
July 30, 2025	0.18	0.17	0.17	0.18	0.16	7.2M
July 29, 2025	0.18	0.22	0.22	0.27	0.18	182M
July 28, 2025	0.18	0.15	0.15	0.18	0.15	22.51M
July 25, 2025	0.17	0.18	0.18	0.18	0.17	2.91M
July 24, 2025	0.16	0.17	0.17	0.17	0.15	16.23M
July 23, 2025	0.19	0.18	0.18	0.19	0.17	1.85M
July 22, 2025	0.17	0.17	0.17	0.17	0.16	569,400
July 21, 2025	0.18	0.16	0.16	0.18	0.16	1.28M
July 18, 2025	0.18	0.17	0.17	0.18	0.16	713,062
July 17, 2025	0.18	0.17	0.17	0.18	0.16	444,941
July 16, 2025	0.18	0.17	0.17	0.18	0.17	317,018
July 15, 2025	0.18	0.18	0.18	0.18	0.17	648,600
July 14, 2025	0.19	0.17	0.17	0.19	0.17	489,375
July 11, 2025	0.19	0.18	0.18	0.19	0.18	536,150
July 10, 2025	0.18	0.18	0.18	0.19	0.17	1.34M
July 09, 2025	0.18	0.17	0.17	0.18	0.16	881,701
July 08, 2025	0.16	0.17	0.17	0.18	0.15	1.22M
July 07, 2025	0.18	0.16	0.16	0.19	0.15	2.47M
July 03, 2025	0.21	0.19	0.19	0.21	0.19	971,624
July 02, 2025	0.21	0.2	0.2	0.21	0.18	1.39M
July 01, 2025	0.2	0.2	0.2	0.21	0.19	1.92M
June 30, 2025	0.22	0.19	0.19	0.22	0.19	2.52M
June 27, 2025	0.22	0.21	0.21	0.22	0.19	33.8M
June 26, 2025	0.19	0.22	0.22	0.23	0.19	2.47M
June 25, 2025	0.2	0.21	0.21	0.21	0.19	1.51M
June 24, 2025	0.22	0.19	0.19	0.23	0.18	3.14M
June 23, 2025	0.29	0.22	0.22	0.29	0.21	5.4M
June 20, 2025	0.32	0.32	0.32	0.33	0.31	455,632
June 18, 2025	0.34	0.34	0.34	0.34	0.32	383,244
June 17, 2025	0.32	0.32	0.32	0.33	0.31	504,200
June 16, 2025	0.31	0.33	0.33	0.33	0.3	559,236
June 13, 2025	0.31	0.33	0.33	0.34	0.3	1.04M
June 12, 2025	0.43	0.32	0.32	0.41	0.3	5.24M
June 11, 2025	0.47	0.46	0.46	0.5	0.43	2.91M
June 10, 2025	0.46	0.44	0.44	0.49	0.44	447,815
June 09, 2025	0.42	0.48	0.48	0.5	0.41	1.33M
June 06, 2025	0.4	0.43	0.43	0.44	0.39	984,323
June 05, 2025	0.41	0.42	0.42	0.43	0.39	868,845
June 04, 2025	0.41	0.44	0.44	0.44	0.4	2.11M
June 03, 2025	0.5	0.47	0.47	0.51	0.44	26M
June 02, 2025	0.42	0.43	0.43	0.46	0.42	16.79M
May 30, 2025	0.43	0.45	0.45	0.54	0.42	4.79M
May 29, 2025	0.77	0.7	0.7	0.77	0.66	1.3M
May 28, 2025	0.72	0.74	0.74	0.76	0.72	63,400
May 27, 2025	0.71	0.74	0.74	0.74	0.71	67,711
May 23, 2025	0.69	0.71	0.71	0.72	0.69	44,564
May 22, 2025	0.75	0.69	0.69	0.78	0.67	537,639
May 21, 2025	0.75	0.74	0.74	0.79	0.72	104,563
May 20, 2025	0.75	0.76	0.76	0.88	0.75	136,856
May 19, 2025	0.76	0.75	0.75	0.88	0.71	293,910
May 16, 2025	0.71	0.77	0.77	0.83	0.71	116,500
May 15, 2025	0.68	0.74	0.74	0.77	0.66	207,700
May 14, 2025	0.71	0.68	0.68	0.72	0.68	143,700
May 13, 2025	0.69	0.7	0.7	0.79	0.69	457,300
May 12, 2025	0.7	0.72	0.72	0.76	0.65	1.03M
May 09, 2025	0.59	0.85	0.85	0.91	0.56	9.14M
May 08, 2025	0.77	0.8	0.8	0.87	0.76	58,500
May 07, 2025	0.87	0.79	0.79	0.88	0.79	17,048
May 06, 2025	0.9	0.85	0.85	0.9	0.83	27,510

Shineco, Inc. (SISI) NASDAQ