Shineco Inc. (SISI)
NASDAQ: SISI
· Real-Time Price · USD
5.60
-0.17 (-2.95%)
At close: Oct 06, 2025, 3:58 PM
SISI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 5.78 | 5.95 | 5.37 | 5.60 | 5.60 | -2.95% | 49,297 |
| Oct 3, 2025 | 5.60 | 6.27 | 5.60 | 5.77 | 5.77 | 3.04% | 71,000 |
| Oct 2, 2025 | 5.53 | 5.85 | 5.50 | 5.60 | 5.60 | 2.38% | 36,354 |
| Oct 1, 2025 | 5.67 | 5.76 | 5.42 | 5.47 | 5.47 | -3.70% | 13,044 |
| Sep 30, 2025 | 5.61 | 5.87 | 5.58 | 5.68 | 5.68 | 1.79% | 12,700 |
| Sep 29, 2025 | 6.15 | 6.15 | 5.28 | 5.58 | 5.58 | -10.00% | 38,004 |
| Sep 26, 2025 | 6.05 | 6.26 | 5.84 | 6.20 | 6.20 | 2.99% | 5,600 |
| Sep 25, 2025 | 6.28 | 6.28 | 5.96 | 6.02 | 6.02 | -4.75% | 8,636 |
| Sep 24, 2025 | 6.23 | 6.62 | 6.23 | 6.32 | 6.32 | -2.02% | 40,975 |
| Sep 23, 2025 | 6.27 | 6.50 | 6.24 | 6.45 | 6.45 | 1.90% | 17,673 |
| Sep 22, 2025 | 6.75 | 6.79 | 6.25 | 6.33 | 6.33 | -7.18% | 92,463 |
| Sep 19, 2025 | 6.50 | 7.15 | 6.50 | 6.82 | 6.82 | -9.31% | 37,028 |
| Sep 18, 2025 | 6.25 | 7.52 | 5.78 | 7.52 | 7.52 | 2.59% | 115,924 |
| Sep 17, 2025 | 6.82 | 7.84 | 6.68 | 7.33 | 7.33 | -5.54% | 301,500 |
| Sep 16, 2025 | 6.85 | 7.96 | 6.50 | 7.76 | 7.76 | 17.75% | 744,000 |
| Sep 15, 2025 | 6.48 | 6.66 | 6.19 | 6.59 | 6.59 | 8.21% | 43,600 |
| Sep 12, 2025 | 5.83 | 6.80 | 5.83 | 6.09 | 6.09 | 0.50% | 114,444 |
| Sep 11, 2025 | 5.85 | 6.06 | 5.70 | 6.06 | 6.06 | 6.88% | 31,807 |
| Sep 10, 2025 | 5.15 | 5.97 | 5.02 | 5.67 | 5.67 | 10.31% | 138,928 |
| Sep 9, 2025 | 5.28 | 5.31 | 5.05 | 5.14 | 5.14 | 2.39% | 39,720 |
Page 1 of 114