5 DAY PERFORMANCE
+2,785.00%
1 MONTH PERFORMANCE
+2,785.00%
3 MONTH PERFORMANCE
+12.26%
6 MONTH PERFORMANCE
-76.01%
YEAR-TO-DATE PERFORMANCE
-97.45%
1 YEAR PERFORMANCE
-95.60%
Shineco, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 24 | $62.78 K |
| 12/05/2025 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 24 | $62.78 K |
| 12/04/2025 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 776 | $62.78 K |
| 12/03/2025 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 800 | $62.78 K |
| 12/02/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 7.00 K | $94.17 K |
| 12/01/2025 | $0.34 | $0.33 (-5.23%) | $0.37 | $0.33 | 4.00 K | $102.33 K |
| 11/28/2025 | $0.36 | $0.36 (0%) | $0.36 | $0.36 | 0 | $113.94 K |
| 11/26/2025 | $0.36 | $0.36 (0%) | $0.36 | $0.36 | 1.08 K | $113.94 K |
| 11/25/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 0 | $75.02 K |
| 11/24/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 1.08 K | $75.02 K |
| 11/21/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 1.08 K | $75.02 K |
| 11/20/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 1.08 K | $75.02 K |
| 11/19/2025 | $0.25 | $0.24 (-3.24%) | $0.25 | $0.24 | 1.40 K | $75.02 K |
| 11/18/2025 | $0.25 | $0.25 (0.4%) | $0.26 | $0.25 | 4.70 K | $79.10 K |
| 11/17/2025 | $0.33 | $0.35 (6.06%) | $0.35 | $0.31 | 34.60 K | $109.86 K |
| 11/14/2025 | $0.17 | $0.33 (94.12%) | $0.33 | $0.17 | 3.43 K | $103.58 K |
| 11/13/2025 | $0.22 | $0.28 (28.44%) | $0.40 | $0.21 | 4.60 K | $87.89 K |
| 11/12/2025 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 200 | $62.78 K |
| 11/11/2025 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 59 | $62.78 K |
| 11/10/2025 | $0.22 | $0.20 (-8.68%) | $0.22 | $0.20 | 19.20 K | $62.78 K |
| 11/07/2025 | $0.23 | $0.20 (-13.79%) | $0.24 | $0.20 | 30.40 K | $62.78 K |
| 11/06/2025 | $0.23 | $0.22 (-4.35%) | $0.23 | $0.21 | 2.80 K | $69.06 K |
| 11/05/2025 | $0.27 | $0.25 (-8.15%) | $0.27 | $0.20 | 14.00 K | $77.85 K |
| 11/04/2025 | $0.61 | $0.41 (-32.79%) | $0.61 | $0.41 | 2.40 K | $128.70 K |
| 11/03/2025 | $0.71 | $0.61 (-13.33%) | $0.71 | $0.54 | 12.00 K | $191.79 K |
| 10/31/2025 | $0.77 | $0.77 (0%) | $0.77 | $0.77 | 50 | $242.01 K |
| 10/30/2025 | $0.77 | $0.77 (0%) | $0.77 | $0.77 | 1.20 K | $242.01 K |
| 10/29/2025 | $0.71 | $0.72 (1.41%) | $0.72 | $0.64 | 6.90 K | $226.00 K |
| 10/28/2025 | $0.70 | $0.71 (1.43%) | $1.00 | $0.70 | 1.20 K | $222.86 K |
| 10/27/2025 | $0.61 | $1.00 (63.93%) | $1.00 | $0.61 | 900 | $313.89 K |
| 10/24/2025 | $0.73 | $1.19 (63.01%) | $1.19 | $0.73 | 1.80 K | $373.53 K |
| 10/23/2025 | $0.73 | $0.73 (0%) | $0.73 | $0.73 | 1.00 K | $229.14 K |
| 10/22/2025 | $0.79 | $0.79 (0%) | $0.79 | $0.79 | 0 | $247.97 K |
| 10/21/2025 | $0.78 | $0.79 (1.28%) | $0.79 | $0.73 | 1.80 K | $247.97 K |
| 10/20/2025 | $0.78 | $0.78 (0%) | $0.78 | $0.78 | 700 | $244.84 K |
| 10/17/2025 | $1.12 | $0.78 (-30.36%) | $1.19 | $0.78 | 3.50 K | $244.84 K |
| 10/16/2025 | $1.30 | $1.12 (-13.85%) | $1.30 | $0.73 | 19.00 K | $351.56 K |
| 10/15/2025 | $0.90 | $0.85 (-6%) | $0.90 | $0.85 | 1.30 K | $265.55 K |
| 10/14/2025 | $1.00 | $0.93 (-7%) | $1.20 | $0.81 | 3.30 K | $291.92 K |
| 10/13/2025 | $1.20 | $0.90 (-25%) | $1.20 | $0.84 | 7.40 K | $282.50 K |
| 10/10/2025 | $1.48 | $1.20 (-18.92%) | $1.48 | $1.20 | 16.00 K | $376.67 K |
| 10/09/2025 | $1.50 | $1.37 (-8.67%) | $1.55 | $1.36 | 10.10 K | $430.03 K |
| 10/08/2025 | $5.60 | $5.60 (0%) | $5.60 | $5.60 | 0 | $1.76 M |
| 10/06/2025 | $5.78 | $5.60 (-3.11%) | $5.95 | $5.36 | 49.30 K | $1.76 M |
| 10/03/2025 | $5.60 | $5.77 (3.04%) | $6.27 | $5.60 | 71.00 K | $1.81 M |
| 10/02/2025 | $5.53 | $5.60 (1.27%) | $5.85 | $5.50 | 36.35 K | $1.76 M |
| 10/01/2025 | $5.67 | $5.47 (-3.53%) | $5.76 | $5.42 | 13.04 K | $1.72 M |
| 09/30/2025 | $5.61 | $5.68 (1.25%) | $5.87 | $5.58 | 12.70 K | $1.78 M |
| 09/29/2025 | $6.15 | $5.58 (-9.27%) | $6.15 | $5.28 | 38.00 K | $1.75 M |
| 09/26/2025 | $6.05 | $6.20 (2.48%) | $6.26 | $5.84 | 5.60 K | $1.95 M |
| 09/25/2025 | $6.28 | $6.02 (-4.14%) | $6.28 | $5.96 | 8.64 K | $1.89 M |
| 09/24/2025 | $6.23 | $6.32 (1.44%) | $6.62 | $6.23 | 40.98 K | $1.98 M |
| 09/23/2025 | $6.27 | $6.45 (2.87%) | $6.50 | $6.24 | 17.67 K | $2.02 M |
| 09/22/2025 | $6.75 | $6.33 (-6.22%) | $6.79 | $6.25 | 92.46 K | $1.99 M |
| 09/19/2025 | $6.50 | $6.82 (4.92%) | $7.15 | $6.50 | 37.03 K | $2.14 M |
| 09/18/2025 | $6.25 | $7.52 (20.32%) | $7.52 | $5.78 | 115.92 K | $2.36 M |
| 09/17/2025 | $6.82 | $7.33 (7.48%) | $7.84 | $6.68 | 301.50 K | $2.30 M |
| 09/16/2025 | $6.85 | $7.76 (13.28%) | $7.96 | $6.50 | 744.00 K | $2.44 M |
| 09/15/2025 | $6.48 | $6.59 (1.7%) | $6.66 | $6.19 | 43.60 K | $2.07 M |
| 09/12/2025 | $5.83 | $6.09 (4.46%) | $6.80 | $5.83 | 114.44 K | $1.91 M |
| 09/11/2025 | $5.85 | $6.06 (3.59%) | $6.06 | $5.70 | 31.81 K | $1.90 M |
| 09/10/2025 | $5.15 | $5.67 (10.1%) | $5.97 | $5.02 | 138.93 K | $1.78 M |
| 09/09/2025 | $5.28 | $5.14 (-2.65%) | $5.31 | $5.05 | 39.72 K | $1.61 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
