Shineco, Inc. (SISI)
OTCMKTS
· Delayed Price · Currency is USD
0.300
-0.005 (-1.51%)
At close: Mar 3, 2026
Shineco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.51% | 204 |
| Feb 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.53% | 423 |
| Feb 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 507 |
| Feb 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 19.95% | 382 |
| Feb 19, 2026 | 0.28 | 0.30 | 0.25 | 0.25 | 0.25 | 6.00% | 6,103 |
| Feb 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -98.66% | 9,636 |
| Feb 10, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 15.34% | 2,602 |
| Feb 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 15.72% | 6,414 |
| Feb 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.12% | 460 |
| Jan 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.67% | 200 |
| Jan 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.72% | 1,034 |
| Jan 15, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 11.83% | 901 |
| Jan 13, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 9.28% | 909 |
| Jan 12, 2026 | 0.17 | 0.17 | 0.11 | 0.17 | 0.17 | -39.21% | 9,333 |
| Jan 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 154 |
| Jan 7, 2026 | 0.17 | 0.28 | 0.17 | 0.28 | 0.28 | 48.46% | 7,023 |
| Jan 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.05% | 171 |
| Jan 5, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -37.17% | 14,000 |
| Jan 2, 2026 | 0.21 | 0.30 | 0.21 | 0.30 | 0.30 | - | 647 |
| Dec 31, 2025 | 0.23 | 0.40 | 0.21 | 0.30 | 0.30 | 46.34% | 2,538 |
| Dec 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.82% | 2,226 |
| Dec 29, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 1,516 |
| Dec 26, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -1.74% | 1,035 |
| Dec 22, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -40.31% | 973 |
| Dec 16, 2025 | 0.20 | 0.38 | 0.20 | 0.38 | 0.38 | 67.53% | 702 |
| Dec 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.96% | 343 |
| Dec 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 9.80% | 392 |
| Dec 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.09% | 203 |
| Dec 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.48% | 1,147 |
| Dec 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 12.80% | 852 |
| Dec 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -33.33% | 581 |
| Dec 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -8.00% | 7,025 |
| Dec 1, 2025 | 0.34 | 0.37 | 0.33 | 0.33 | 0.33 | -10.04% | 4,025 |
| Nov 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 51.61% | 362 |
| Nov 19, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.16% | 1,387 |
| Nov 18, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -27.97% | 4,743 |
| Nov 17, 2025 | 0.33 | 0.35 | 0.31 | 0.35 | 0.35 | 6.06% | 34,625 |
| Nov 14, 2025 | 0.17 | 0.33 | 0.17 | 0.33 | 0.33 | 17.86% | 1,142 |
| Nov 13, 2025 | 0.22 | 0.40 | 0.21 | 0.28 | 0.28 | 40.00% | 4,643 |
| Nov 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 229 |
| Nov 10, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | - | 19,194 |
| Nov 7, 2025 | 0.23 | 0.24 | 0.20 | 0.20 | 0.20 | -9.09% | 30,446 |
| Nov 6, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -11.18% | 2,755 |
| Nov 5, 2025 | 0.27 | 0.27 | 0.20 | 0.25 | 0.25 | -39.59% | 14,001 |
| Nov 4, 2025 | 0.61 | 0.61 | 0.41 | 0.41 | 0.41 | -32.93% | 2,375 |
| Nov 3, 2025 | 0.70 | 0.70 | 0.54 | 0.61 | 0.61 | -20.71% | 11,992 |
| Oct 30, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 7.08% | 1,242 |
| Oct 29, 2025 | 0.71 | 0.72 | 0.64 | 0.72 | 0.72 | 1.41% | 6,881 |
| Oct 28, 2025 | 0.70 | 1.00 | 0.70 | 0.71 | 0.71 | -29.00% | 1,167 |
| Oct 27, 2025 | 0.61 | 1.00 | 0.61 | 1.00 | 1.00 | -15.97% | 851 |
| Oct 24, 2025 | 0.73 | 1.19 | 0.73 | 1.19 | 1.19 | 63.01% | 1,848 |
| Oct 23, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -7.59% | 956 |
| Oct 21, 2025 | 0.78 | 0.79 | 0.73 | 0.79 | 0.79 | 1.28% | 1,797 |
| Oct 20, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 675 |
| Oct 17, 2025 | 1.12 | 1.19 | 0.78 | 0.78 | 0.78 | -30.36% | 3,471 |
| Oct 16, 2025 | 1.30 | 1.30 | 0.73 | 1.12 | 1.12 | 32.37% | 18,987 |
| Oct 15, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -9.02% | 1,251 |
| Oct 14, 2025 | 1.00 | 1.20 | 0.81 | 0.93 | 0.93 | 3.33% | 3,327 |
| Oct 13, 2025 | 1.20 | 1.20 | 0.84 | 0.90 | 0.90 | -25.00% | 7,383 |
| Oct 10, 2025 | 1.48 | 1.48 | 1.20 | 1.20 | 1.20 | -12.41% | 16,029 |
| Oct 9, 2025 | 1.50 | 1.55 | 1.36 | 1.37 | 1.37 | -8.67% | 10,080 |
| Oct 8, 2025 | 1.02 | 2.14 | 1.01 | 1.50 | 1.50 | -61.73% | 98,514 |
| Oct 7, 2025 | 5.00 | 5.00 | 0.50 | 3.92 | 3.92 | -30.00% | 7,963 |
| 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% | 70,966 |
| Oct 2, 2025 | 5.53 | 5.85 | 5.50 | 5.60 | 5.60 | 2.40% | 36,354 |
| Oct 1, 2025 | 5.67 | 5.76 | 5.42 | 5.47 | 5.47 | -3.71% | 13,044 |
| Sep 30, 2025 | 5.61 | 5.87 | 5.58 | 5.68 | 5.68 | 1.79% | 12,650 |
| 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% | 5,597 |
| 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 | 1.93% | 17,673 |
| Sep 22, 2025 | 6.75 | 6.79 | 6.25 | 6.33 | 6.33 | -7.21% | 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% | 301,473 |
| Sep 16, 2025 | 6.85 | 7.96 | 6.50 | 7.76 | 7.76 | 17.75% | 743,980 |
| Sep 15, 2025 | 6.48 | 6.66 | 6.19 | 6.59 | 6.59 | 8.21% | 43,556 |
| 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 | 10.33% | 138,928 |
| Sep 9, 2025 | 5.28 | 5.31 | 5.05 | 5.14 | 5.14 | 2.37% | 39,720 |
| Sep 8, 2025 | 5.05 | 5.30 | 4.90 | 5.02 | 5.02 | -0.59% | 58,562 |
| 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% | 48,074 |