Shineco Inc (SISI) Historical Stock Data

2.23 ↑0.18 (8.78%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SISI is down -0.42% a day on average. There have been 15 days where Shineco Inc closed green and 15 days where SISI closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	2.06	2.23	↑$0.17 (8.25%)	2.06	2.48	185.31K
2024-12-19	2.10	2.05	↓$0.05 (-2.38%)	1.95	2.12	96.27K
2024-12-18	2.16	2.12	↓$0.04 (-1.85%)	2.11	2.24	34.80K
2024-12-17	2.16	2.21	↑$0.05 (2.31%)	2.12	2.24	28.56K
2024-12-16	2.11	2.18	↑$0.07 (3.32%)	2.08	2.18	45.05K
2024-12-13	2.04	2.14	↑$0.10 (4.90%)	1.99	2.14	67.48K
2024-12-12	2.32	2.04	↓$0.28 (-12.21%)	2.00	2.32	137.76K
2024-12-11	2.38	2.30	↓$0.08 (-3.36%)	2.27	2.41	71.13K
2024-12-10	2.54	2.38	↓$0.16 (-6.30%)	2.35	2.62	112.62K
2024-12-09	2.61	2.62	↑$0.01 (0.38%)	2.41	2.74	177.26K
2024-12-06	2.37	2.53	↑$0.16 (6.75%)	2.34	2.60	197.34K
2024-12-05	2.43	2.41	↓$0.02 (-0.82%)	2.30	2.48	2.14M
2024-12-04	2.44	2.58	↑$0.14 (5.74%)	2.28	2.62	401.92K
2024-12-03	2.36	2.44	↑$0.08 (3.39%)	2.23	2.51	105.62K
2024-12-02	2.48	2.36	↓$0.12 (-4.84%)	2.33	2.50	72.62K
2024-11-29	2.40	2.47	↑$0.07 (2.92%)	2.40	2.64	101.72K
2024-11-27	2.16	2.32	↑$0.16 (7.41%)	2.16	2.49	243.78K
2024-11-26	2.45	2.11	↓$0.34 (-13.88%)	2.07	2.51	213.73K
2024-11-25	2.82	2.56	↓$0.26 (-9.22%)	2.47	2.83	112.85K
2024-11-22	2.60	2.77	↑$0.17 (6.55%)	2.57	2.77	99.51K
2024-11-21	2.40	2.61	↑$0.21 (8.66%)	2.40	2.64	78.68K
2024-11-20	2.32	2.42	↑$0.10 (4.31%)	2.24	2.59	94.49K
2024-11-19	2.46	2.34	↓$0.12 (-4.88%)	2.30	2.54	93.40K
2024-11-18	2.51	2.48	↓$0.03 (-1.20%)	2.44	2.64	155.19K
2024-11-15	2.92	2.48	↓$0.44 (-15.07%)	2.44	2.92	152.11K
2024-11-14	2.65	2.84	↑$0.19 (7.17%)	2.33	3.10	507.02K
2024-11-13	2.76	2.69	↓$0.07 (-2.54%)	2.56	2.87	342.45K
2024-11-12	2.70	3.01	↑$0.31 (11.48%)	2.42	3.23	522.98K
2024-11-11	0.12	0.12	↓$0.00 (-2.54%)	0.11	0.13	2.77M
2024-11-08	0.13	0.11	↓$0.02 (-14.93%)	0.10	0.13	4.29M