Shineco, Inc. (SISI)
OTCMKTS
· Delayed Price · Currency is USD
0.200
-0.100 (-33.33%)
At close: Dec 3, 2025
Shineco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 60,576 |
| Aug 25, 2025 | 6.00 | 7.20 | 6.00 | 6.74 | 6.74 | 16.81% | 159,951 |
| 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% | 29,786,352 |
| Aug 19, 2025 | 5.37 | 5.41 | 4.88 | 4.95 | 4.95 | -9.01% | 23,079 |
| 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% | 27,786 |
| Aug 14, 2025 | 4.99 | 6.38 | 4.74 | 6.11 | 6.11 | 14.63% | 262,473 |
| Aug 13, 2025 | 4.79 | 7.14 | 4.71 | 5.33 | 5.33 | 3.29% | 615,795 |
| 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% | 52,877 |
| Aug 6, 2025 | 7.93 | 7.93 | 7.01 | 7.81 | 7.81 | 3.10% | 20,511 |
| Aug 5, 2025 | 8.00 | 8.00 | 7.28 | 7.58 | 7.58 | -2.26% | 25,059 |
| 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% | 74,403 |
| Jul 30, 2025 | 9.03 | 9.22 | 8.23 | 8.42 | 8.42 | -22.93% | 144,071 |
| Jul 29, 2025 | 8.79 | 13.50 | 8.79 | 10.93 | 10.93 | 42.07% | 3,640,019 |
| Jul 28, 2025 | 9.00 | 9.00 | 7.37 | 7.69 | 7.69 | -13.16% | 450,225 |
| Jul 25, 2025 | 8.50 | 8.87 | 8.30 | 8.86 | 8.86 | 6.62% | 58,283 |
| Jul 24, 2025 | 8.19 | 8.70 | 7.74 | 8.31 | 8.31 | -7.72% | 324,646 |
| Jul 23, 2025 | 9.50 | 9.50 | 8.50 | 9.00 | 9.00 | 7.53% | 36,959 |
| Jul 22, 2025 | 8.30 | 8.47 | 7.85 | 8.37 | 8.37 | 3.02% | 11,387 |
| Jul 21, 2025 | 8.96 | 8.96 | 8.08 | 8.13 | 8.13 | -1.69% | 25,688 |
| Jul 18, 2025 | 9.00 | 9.00 | 8.14 | 8.27 | 8.27 | -2.99% | 14,261 |
| Jul 17, 2025 | 8.99 | 8.99 | 8.06 | 8.52 | 8.52 | -0.99% | 9,441 |
| Jul 16, 2025 | 8.95 | 8.95 | 8.55 | 8.61 | 8.61 | -1.66% | 6,340 |
| Jul 15, 2025 | 8.84 | 9.00 | 8.50 | 8.75 | 8.75 | 0.34% | 12,971 |
| Jul 14, 2025 | 9.40 | 9.40 | 8.58 | 8.72 | 8.72 | -4.70% | 9,787 |
| Jul 11, 2025 | 9.50 | 9.50 | 8.79 | 9.15 | 9.15 | -0.49% | 10,723 |
| Jul 10, 2025 | 8.95 | 9.40 | 8.45 | 9.20 | 9.20 | 8.56% | 26,863 |
| Jul 9, 2025 | 8.99 | 8.99 | 8.13 | 8.47 | 8.47 | -1.68% | 17,634 |
| Jul 8, 2025 | 7.83 | 8.80 | 7.64 | 8.62 | 8.62 | 6.89% | 24,396 |
| Jul 7, 2025 | 9.00 | 9.50 | 7.71 | 8.06 | 8.06 | -15.87% | 49,431 |
| Jul 3, 2025 | 10.47 | 10.47 | 9.54 | 9.58 | 9.58 | -5.38% | 19,432 |
| Jul 2, 2025 | 10.45 | 10.49 | 9.02 | 10.13 | 10.12 | 0.25% | 27,754 |