Shineco Inc. (SISI)
NASDAQ: SISI
· Real-Time Price · USD
5.33
-0.17 (-3.09%)
At close: Aug 18, 2025, 3:59 PM
5.36
0.55%
After-hours: Aug 18, 2025, 07:50 PM EDT
SISI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 6.00 | 6.00 | 5.47 | 5.50 | 5.50 | -9.98% | 27,786 |
| Aug 14, 2025 | 4.99 | 6.38 | 4.74 | 6.11 | 6.11 | 14.63% | 262,500 |
| Aug 13, 2025 | 4.79 | 7.14 | 4.71 | 5.33 | 5.33 | 3.29% | 615,800 |
| Aug 12, 2025 | 5.65 | 5.65 | 4.96 | 5.16 | 5.16 | -16.10% | 43,585 |
| Aug 11, 2025 | 7.01 | 7.15 | 5.95 | 6.15 | 6.15 | -6.39% | 71,596 |
| Aug 8, 2025 | 6.50 | 6.85 | 6.16 | 6.57 | 6.57 | -10.00% | 31,310 |
| Aug 7, 2025 | 7.89 | 7.89 | 6.75 | 7.30 | 7.30 | -6.53% | 52,878 |
| Aug 6, 2025 | 7.93 | 7.93 | 7.01 | 7.81 | 7.81 | 3.03% | 20,512 |
| Aug 5, 2025 | 8.00 | 8.00 | 7.28 | 7.58 | 7.58 | -2.19% | 25,060 |
| Aug 4, 2025 | 6.50 | 7.78 | 6.50 | 7.75 | 7.75 | 8.09% | 31,694 |
| Aug 1, 2025 | 6.89 | 7.34 | 6.12 | 7.17 | 7.17 | -4.53% | 267,460 |
| Jul 31, 2025 | 8.04 | 8.04 | 7.02 | 7.51 | 7.51 | -10.81% | 74,404 |
| Jul 30, 2025 | 9.03 | 9.22 | 8.23 | 8.42 | 8.42 | -22.96% | 144,072 |
| Jul 29, 2025 | 8.79 | 13.49 | 8.79 | 10.93 | 10.93 | 42.13% | 3,640,020 |
| Jul 28, 2025 | 9.00 | 9.00 | 7.36 | 7.69 | 7.69 | -13.21% | 450,226 |
| Jul 25, 2025 | 8.50 | 8.87 | 8.30 | 8.86 | 8.86 | 6.62% | 58,284 |
| Jul 24, 2025 | 8.19 | 8.70 | 7.74 | 8.31 | 8.31 | -7.67% | 324,646 |
| Jul 23, 2025 | 9.50 | 9.50 | 8.50 | 9.00 | 9.00 | 7.53% | 36,960 |
| Jul 22, 2025 | 8.30 | 8.47 | 7.85 | 8.37 | 8.37 | 2.95% | 11,388 |
| Jul 21, 2025 | 8.96 | 8.96 | 8.08 | 8.13 | 8.13 | -1.69% | 25,689 |