Shineco Inc. (SISI)
NASDAQ: SISI
· Real-Time Price · USD
5.16
0.14 (2.79%)
At close: Sep 09, 2025, 12:10 PM
SISI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5.05 | 5.30 | 4.90 | 5.02 | 5.02 | -0.59% | 57,940 |
| Sep 5, 2025 | 4.87 | 5.41 | 4.87 | 5.05 | 5.05 | -1.75% | 34,544 |
| Sep 4, 2025 | 5.51 | 5.53 | 5.00 | 5.14 | 5.14 | -8.21% | 70,410 |
| Sep 3, 2025 | 5.60 | 6.00 | 5.54 | 5.60 | 5.60 | -0.36% | 48,100 |
| Sep 2, 2025 | 5.83 | 5.83 | 5.59 | 5.62 | 5.62 | -3.27% | 9,451 |
| Aug 29, 2025 | 5.91 | 6.04 | 5.70 | 5.81 | 5.81 | -3.17% | 13,885 |
| Aug 28, 2025 | 5.87 | 6.21 | 5.87 | 6.00 | 6.00 | 3.09% | 22,686 |
| Aug 27, 2025 | 6.41 | 6.75 | 5.82 | 5.82 | 5.82 | -7.18% | 33,710 |
| Aug 26, 2025 | 6.58 | 6.73 | 6.15 | 6.27 | 6.27 | -6.97% | 60,600 |
| Aug 25, 2025 | 6.00 | 7.20 | 6.00 | 6.74 | 6.74 | 16.81% | 160,000 |
| Aug 22, 2025 | 5.68 | 6.08 | 5.60 | 5.77 | 5.77 | -3.19% | 79,214 |
| Aug 21, 2025 | 6.05 | 6.10 | 5.43 | 5.96 | 5.96 | -12.09% | 448,411 |
| Aug 20, 2025 | 7.57 | 7.82 | 6.12 | 6.78 | 6.78 | 36.97% | 29,786,400 |
| Aug 19, 2025 | 5.37 | 5.41 | 4.88 | 4.95 | 4.95 | -9.01% | 23,100 |
| Aug 18, 2025 | 5.40 | 5.66 | 5.01 | 5.44 | 5.44 | -1.09% | 39,905 |
| Aug 15, 2025 | 6.00 | 6.00 | 5.47 | 5.50 | 5.50 | -9.98% | 27,800 |
| 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 |