Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Shineco, Inc. (SISI)

0.6450
-0.0664
(-9.33%)
As of 3:43:05 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.62120.65600.59200.64500.6450211,161
Apr 23, 20250.57500.76000.56100.71100.7110755,500
Apr 22, 20250.46500.87000.45500.79100.79102,646,900
Apr 21, 20250.62000.94000.38900.50900.50905,589,000
Apr 17, 20250.77100.85000.47800.57500.5750824,900
Apr 16, 20250.81000.96000.78000.89500.8950333,600
Apr 15, 20250.91000.91000.83200.84100.84102,800
Apr 14, 20250.84000.90000.84000.87000.870012,700
Apr 11, 20250.89300.89900.82200.84000.840012,300
Apr 10, 20250.92001.10000.82000.90300.9030333,700
Apr 9, 20250.81100.90000.81100.87000.870073,100
Apr 8, 20250.90000.91000.81000.81000.810013,000
Apr 7, 20250.76000.88000.75100.83000.830041,400
Apr 4, 20250.88900.92000.80000.80000.800060,900
Apr 3, 20250.85700.92000.85000.87500.87509,300
Apr 2, 20250.90000.92000.88700.89200.892017,900
Apr 1, 20250.87000.92000.86000.90000.900010,200
Mar 31, 20250.93000.97000.84500.90500.905060,400
Mar 28, 20250.90001.10000.85000.97000.9700304,600
Mar 27, 20251.00001.27000.96001.25001.2500355,000
Mar 26, 20251.03001.03000.93101.01001.010030,000
Mar 25, 20250.80001.14000.72901.09001.09001,135,800
Mar 24, 20251.05001.05000.81000.95300.953035,200
Mar 21, 20251.08001.10001.00001.06001.060061,700
Mar 20, 20250.93001.15000.93001.08001.0800188,400
Mar 19, 20250.82001.00000.81001.00001.000097,300
Mar 18, 20250.82000.82000.77200.81800.818034,700
Mar 17, 20250.77000.82000.75000.81500.815010,900
Mar 14, 20250.75000.78000.72500.77000.770035,300
Mar 13, 20250.80200.80200.75600.75600.756050,300
Mar 12, 20250.80000.93900.80000.80400.804029,100
Mar 11, 20250.87300.87300.79200.79200.792017,500
Mar 10, 20250.97000.99000.78000.83500.835039,500
Mar 7, 20250.94000.99000.87400.95400.954027,200
Mar 6, 20250.84000.97000.84000.92000.920026,900
Mar 5, 20250.75200.88000.72500.83900.839024,400
Mar 4, 20250.85600.86000.75000.75200.752087,100
Mar 3, 20251.07001.07000.81600.88300.883072,700
Feb 28, 20251.05001.08001.02001.05001.050018,000
Feb 27, 20251.07001.09001.03001.06001.060026,900
Feb 26, 20251.05001.08001.04501.05001.050015,000
Feb 25, 20251.11001.14001.03001.04001.0400100,500
Feb 24, 20251.22001.23401.09001.11001.110087,500
Feb 21, 20251.10001.26001.10001.24001.2400121,300
Feb 20, 20251.13001.13001.08001.10001.100016,500
Feb 19, 20251.14001.19001.08001.14001.140063,100
Feb 18, 20251.21001.27001.18001.26001.2600410,200
Feb 14, 20251.28001.32001.25001.25001.250042,900
Feb 13, 20251.21001.29001.21001.27001.270056,500
Feb 12, 20251.30001.31001.19101.21001.210050,500
Feb 11, 20251.40001.40001.30001.30001.300051,900
Feb 10, 20251.42001.42001.38001.40001.400052,900
Feb 7, 20251.49001.49001.37001.41001.410070,000
Feb 6, 20251.46001.50001.42001.50001.500059,100
Feb 5, 20251.44001.45001.40001.42001.420018,400
Feb 4, 20251.46001.46001.43001.43001.430022,000
Feb 3, 20251.45001.50801.42001.46001.460064,600
Jan 31, 20251.46001.51001.38001.51001.5100100,300
Jan 30, 20251.52901.61001.41001.46001.460029,800
Jan 29, 20251.53401.55001.52001.52001.520021,600
Jan 28, 20251.56001.57001.50001.54501.545020,000
Jan 27, 20251.64001.68001.54001.54001.540073,400
Jan 24, 20251.62001.68001.60001.65001.650042,300
Jan 23, 20251.71001.71001.55001.61001.610091,900
Jan 22, 20251.71001.76001.66001.71001.710031,700
Jan 21, 20251.69001.76001.69001.70001.700055,300
Jan 17, 20251.77001.86901.69001.69001.690076,100
Jan 16, 20251.67001.89001.67001.77001.7700147,200
Jan 15, 20251.78001.78001.63001.67001.670082,400
Jan 14, 20251.77001.84001.75001.78001.780082,100
Jan 13, 20251.77001.79001.66001.76001.760066,900
Jan 10, 20251.69001.84001.69001.77001.770068,700
Jan 8, 20251.95001.96001.78001.84001.8400101,700
Jan 7, 20252.00002.03001.86002.01002.0100108,200
Jan 6, 20252.05002.15001.99502.00002.0000196,700
Jan 3, 20252.14002.18001.70002.02002.0200405,200
Jan 2, 20254.65004.68602.00002.07502.07501,802,300
Dec 31, 20242.95005.43002.94004.53004.53003,211,200
Dec 30, 20243.25003.68002.96003.56003.5600356,300
Dec 27, 20242.48004.00002.44003.34003.34001,787,500
Dec 26, 20242.30002.73002.24002.63002.6300416,400
Dec 24, 20242.26003.37002.20002.28002.28003,039,100
Dec 23, 20242.37002.37002.15002.23002.230075,700
Dec 20, 20242.06002.48002.06002.23002.2300186,200
Dec 19, 20242.10002.12001.95002.05002.050098,000
Dec 18, 20242.16002.24002.11002.12002.120035,300
Dec 17, 20242.16002.24002.12002.21002.210028,600
Dec 16, 20242.11002.18002.08002.18002.180045,100
Dec 13, 20242.04002.14001.99002.14002.140067,700
Dec 12, 20242.32402.32402.00002.04002.0400137,800
Dec 11, 20242.38002.41002.27002.30002.300071,000
Dec 10, 20242.54002.62002.35002.38002.3800112,600
Dec 9, 20242.61002.73602.41002.62002.6200177,100
Dec 6, 20242.37002.60002.34302.53002.5300197,800
Dec 5, 20242.43002.47902.30002.41002.41002,146,300
Dec 4, 20242.44002.62002.28002.58002.5800408,200
Dec 3, 20242.36002.51002.23002.44002.4400110,200
Dec 2, 20242.48002.50002.33002.36002.360072,800
Nov 29, 20242.40002.64002.40002.47002.4700101,700
Nov 27, 20242.16002.48602.16002.32002.3200244,000
Nov 26, 20242.45002.51002.07002.11002.1100213,700
Nov 25, 20242.82002.82702.46502.56002.5600113,300
Nov 22, 20242.60002.77002.56602.77002.770099,600
Nov 21, 20242.40202.64002.40002.61002.610078,600
Nov 20, 20242.32002.59002.24102.42002.420095,100
Nov 19, 20242.46002.54002.30002.34002.340094,800
Nov 18, 20242.51002.64002.44002.48002.4800155,100
Nov 15, 20242.92002.92002.44002.48002.4800152,300
Nov 14, 20242.65003.10002.33002.84002.8400507,000
Nov 13, 20242.76002.87002.56002.69002.6900345,300
Nov 12, 2024 1:24 Stock Splits
Nov 12, 20242.70003.23002.42003.01003.0100524,000
Nov 11, 20242.83203.02402.68802.76002.7600115,825
Nov 8, 20243.21603.21602.47202.73602.7360179,483
Nov 7, 20243.72003.72003.16803.28803.2880106,792
Nov 6, 20243.12004.20003.00003.60003.6000524,850
Nov 5, 20243.12003.24003.04803.14403.144015,154
Nov 4, 20243.28803.28803.02403.12003.120048,646
Nov 1, 20243.19203.60003.19203.28803.288033,017
Oct 31, 20243.50403.50403.14403.19203.192029,992
Oct 30, 20243.81603.81603.43203.50403.504061,492
Oct 29, 20243.60004.10403.57603.79203.792091,408
Oct 28, 20243.64803.67203.52803.60003.600025,558
Oct 25, 20243.60003.69603.52803.64803.648042,208
Oct 24, 20243.84003.91203.31203.60003.600049,175
Oct 23, 20244.12804.12803.84003.84003.840040,692
Oct 22, 20244.15204.24803.96004.17604.176018,838
Oct 21, 20244.44004.44004.12804.22404.224027,488
Oct 18, 20244.27204.46404.20004.46404.464049,104
Oct 17, 20244.15204.46404.10404.20004.200077,354
Oct 16, 20243.86404.24803.79204.24804.248060,758
Oct 15, 20244.17604.27203.79203.79203.792055,967
Oct 14, 20244.10404.24803.96004.20004.200027,954
Oct 11, 20244.00804.27203.52804.10404.104078,846
Oct 10, 20244.12804.27203.96004.08004.080048,250
Oct 9, 20244.29604.53604.08004.24804.248086,300
Oct 8, 20244.36804.53604.20004.44004.440047,083
Oct 7, 20245.25605.28004.51204.82404.824089,429
Oct 4, 20245.37605.61605.08805.32805.328080,992
Oct 3, 20245.71205.92805.16005.61605.6160113,708
Oct 2, 20246.00006.60005.68806.31206.3120176,758
Oct 1, 20247.46407.68005.52006.24006.24001,205,583
Sep 30, 20246.24006.88805.59205.90405.9040280,392
Sep 27, 20245.04006.55204.89605.73605.7360238,942
Sep 26, 20245.18405.40004.75204.89604.896042,492
Sep 25, 20246.93606.96004.96805.18405.1840117,304
Sep 24, 20247.63207.68006.33606.93606.936031,425
Sep 23, 20248.06408.30407.60807.68007.68009,238
Sep 20, 20248.42408.42407.72808.30408.304010,358
Sep 19, 20249.02409.36007.68007.72807.728024,546
Sep 18, 20249.24009.48008.23208.47208.472015,171
Sep 17, 20249.144010.58408.88009.24009.240033,929
Sep 16, 202411.256013.29608.85608.88008.880069,400
Sep 13, 202410.320011.90409.816011.760011.760069,425
Sep 12, 20249.04809.79208.88009.60009.600071,692
Sep 11, 20249.67209.98409.02409.40809.408026,242
Sep 10, 20249.984010.08009.600010.080010.08005,521
Sep 9, 202410.032010.51209.600010.296010.296017,992
Sep 6, 202410.056010.72809.840010.104010.10408,638
Sep 5, 202411.160012.072011.040011.208011.20803,671
Sep 4, 202410.608011.784010.608011.256011.25604,613
Sep 3, 202412.720013.152010.560011.280011.280026,075
Aug 30, 202413.200013.632012.240013.416013.41607,371
Aug 29, 202412.936014.136012.408013.584013.584020,971
Aug 28, 202414.856015.336013.344013.920013.920043,329
Aug 27, 202413.752015.360013.752014.976014.976037,425
Aug 26, 202413.200014.400012.672014.376014.3760157,396
Aug 23, 202413.920014.880012.720013.800013.800013,000
Aug 22, 202414.952015.288013.608013.680013.680021,175
Aug 21, 202412.480016.008012.240013.920013.920043,767
Aug 20, 202414.160014.760011.568013.416013.4160166,658
Aug 19, 202412.000017.040011.520014.856014.8560343,067
Aug 16, 202410.296013.20009.888012.456012.4560162,246
Aug 15, 20248.928010.22408.78409.98409.984056,529
Aug 14, 20249.33609.33608.59208.76008.76008,613
Aug 13, 20249.40809.40808.40008.97608.97607,138
Aug 12, 20249.88809.88809.00009.14409.144013,500
Aug 9, 20249.792010.29609.09609.62409.624022,138
Aug 8, 20248.88008.88007.94408.68808.688029,583
Aug 7, 202411.520012.00007.99208.16008.160075,629
Aug 6, 202412.192012.264011.520011.640011.640013,025
Aug 5, 202411.136012.480010.848011.760011.760023,854
Aug 2, 202413.248014.136012.240012.720012.720018,092
Aug 1, 202416.560016.560013.800014.352014.352020,921
Jul 31, 202412.864015.000012.432013.800013.800034,221
Jul 30, 202414.400014.520012.192012.840012.840036,833
Jul 29, 202416.488016.488014.664014.664014.664025,946
Jul 26, 202415.840017.520015.144016.320016.320018,992
Jul 25, 202416.440016.560015.360016.320016.320027,942
Jul 24, 202417.664018.000015.960016.248016.248036,700
Jul 23, 202418.240018.240015.960018.000018.000074,671
Jul 22, 202420.928021.600017.760019.176019.176097,192
Jul 19, 202423.640024.000021.840022.560022.560065,517
Jul 18, 202425.920027.600024.240025.920025.9200167,421
Jul 17, 202424.720025.440022.080024.240024.2400160,079
Jul 16, 202427.360028.320024.000026.160026.1600515,288
Jul 15, 202423.232025.680021.624023.520023.5200470,200
Jul 12, 202424.960025.200020.040020.184020.1840279,713
Jul 11, 202464.320069.120041.520050.880050.880048,629
Jul 10, 202491.200095.760055.920059.760059.760066,379
Jul 9, 202476.8000117.648076.8000108.2400108.240044,367
Jul 8, 202477.760086.400075.600075.600075.600015,854
Jul 5, 202472.000092.400072.000081.120081.120017,142
Jul 3, 202460.000071.520053.520067.680067.68009,625
Jul 2, 202452.560060.480052.560052.800052.80006,654
Jul 1, 202463.120063.840051.840053.520053.520011,213
Jun 28, 202470.560075.360061.440062.400062.400011,988
Jun 27, 202482.320085.680067.200072.000072.000020,896
Jun 26, 202490.000090.000077.280085.920085.920013,079
Jun 25, 202493.600094.560086.400089.760089.76009,375
Jun 24, 202478.960098.400067.200098.400098.400027,821
Jun 21, 202475.360093.600068.400081.360081.360018,867
Jun 20, 202475.120082.752069.840081.360081.360016,625
Jun 18, 202489.280090.960069.840076.080076.080014,325
Jun 17, 2024104.8800106.560084.480090.960090.960018,679
Jun 14, 202489.0400107.520089.040098.160098.160019,208
Jun 13, 202486.8800114.960086.880089.040089.040023,913
Jun 12, 202480.160095.520075.600093.360093.360016,000
Jun 11, 202479.440079.440070.800078.720078.72009,275
Jun 10, 202462.400084.000061.680079.800079.800018,088
Jun 7, 202456.160068.400054.240066.720066.720011,763
Jun 6, 202449.200055.200049.200054.720054.72005,121
Jun 5, 202445.120051.360043.680050.880050.88006,204
Jun 4, 202452.800054.000044.400049.680049.68007,929
Jun 3, 202451.360054.720048.504051.600051.60007,550
May 31, 202442.720060.480040.320048.000048.000023,313
May 30, 202439.840050.160037.920043.200043.200017,758
May 29, 202439.600041.256031.440039.600039.60008,063
May 28, 202431.920040.800031.200039.600039.600024,175
May 24, 202428.800033.600028.560033.120033.120013,000
May 23, 202428.800030.000028.080029.040029.04009,171
May 22, 202428.560030.000023.952028.080028.080017,321
May 21, 202424.480031.200024.480029.280029.280026,538
May 20, 202428.560030.960022.008025.200025.2000226,617
May 17, 202420.400023.040019.080023.040023.0400179,625
May 16, 202419.200019.776018.408019.368019.36801,588
May 15, 202418.240020.280018.240018.480018.48004,088
May 14, 202418.336019.200018.336019.176019.1760538
May 13, 202418.144019.032018.120018.312018.31202,638
May 10, 202418.768019.056018.528018.528018.5280417
May 9, 202417.280018.264017.280018.168018.1680313
May 8, 202418.240019.128018.120018.120018.1200517
May 7, 202418.912019.680018.720019.152019.15201,133
May 6, 202418.960019.176018.720018.720018.72001,408
May 3, 202418.480019.920018.480019.920019.9200592
May 2, 202420.376020.376018.240018.504018.5040363
May 1, 202418.624020.640018.624019.104019.10405,250
Apr 30, 202416.800018.120016.800018.120018.1200121
Apr 29, 202419.440019.440017.400018.288018.28801,071
Apr 26, 202419.440019.464019.200019.440019.4400883
Apr 25, 202418.240019.200018.240019.200019.20001,042
Apr 24, 202418.720019.584018.240018.408018.40802,321

Related Tickers

AGRI AgriFORCE Growing Systems Ltd.
1.7600
-18.14%
 
PFAI Pinnacle Food Group Limited Class A Common Shares
3.1700
-1.25%
 
DTCK Davis Commodities Limited
0.6500
+14.04%
 
LOCL Local Bounti Corporation
2.2200
+1.82%
 
GNC.AX GrainCorp Limited
6.61
+0.15%
 
ZMRK Zalemark Holding Company Inc.
0.0010
-9.09%
 
SDOT Sadot Group Inc.
1.8200
+8.98%
 
VFF Village Farms International, Inc.
0.6769
+10.37%
 
EDBL Edible Garden AG Incorporated
1.9800
+4.76%
 
AGRO Adecoagro S.A.
11.67
+0.13%