5 DAY PERFORMANCE
+109.64%
1 MONTH PERFORMANCE
+57.48%
3 MONTH PERFORMANCE
-6.54%
6 MONTH PERFORMANCE
-82.99%
YEAR-TO-DATE PERFORMANCE
-55.85%
1 YEAR PERFORMANCE
-91.91%
Shineco, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.80 | $0.80 (0.55%) | $0.94 | $0.80 | 28,809 | $1.45 M |
| 03/11/2025 | $0.87 | $0.79 (-9.24%) | $0.87 | $0.79 | 17,596 | $1.42 M |
| 03/10/2025 | $0.97 | $0.83 (-13.96%) | $0.99 | $0.78 | 39,500 | $1.50 M |
| 03/07/2025 | $0.94 | $0.95 (1.49%) | $0.99 | $0.87 | 27,231 | $1.71 M |
| 03/06/2025 | $0.84 | $0.92 (9.52%) | $0.97 | $0.84 | 27,044 | $1.65 M |
| 03/05/2025 | $0.75 | $0.84 (11.57%) | $0.88 | $0.73 | 24,819 | $1.51 M |
| 03/04/2025 | $0.86 | $0.75 (-12.15%) | $0.86 | $0.75 | 87,218 | $1.35 M |
| 03/03/2025 | $1.07 | $0.88 (-17.52%) | $1.07 | $0.82 | 72,809 | $1.59 M |
| 02/28/2025 | $1.05 | $1.05 (0%) | $1.08 | $1.02 | 18,098 | $1.89 M |
| 02/27/2025 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.03 | 26,925 | $1.90 M |
| 02/26/2025 | $1.05 | $1.05 (0%) | $1.08 | $1.05 | 15,012 | $1.89 M |
| 02/25/2025 | $1.11 | $1.04 (-6.31%) | $1.14 | $1.03 | 100,527 | $1.87 M |
| 02/24/2025 | $1.22 | $1.11 (-9.02%) | $1.23 | $1.09 | 87,524 | $1.99 M |
| 02/21/2025 | $1.10 | $1.24 (12.73%) | $1.26 | $1.10 | 121,329 | $2.23 M |
| 02/20/2025 | $1.13 | $1.10 (-2.65%) | $1.13 | $1.08 | 16,501 | $1.98 M |
| 02/19/2025 | $1.14 | $1.14 (0%) | $1.19 | $1.08 | 63,109 | $2.05 M |
| 02/18/2025 | $1.21 | $1.26 (4.13%) | $1.27 | $1.18 | 410,222 | $2.26 M |
| 02/14/2025 | $1.28 | $1.25 (-2.34%) | $1.32 | $1.25 | 43,344 | $2.25 M |
| 02/13/2025 | $1.21 | $1.27 (4.96%) | $1.29 | $1.21 | 56,672 | $2.28 M |
| 02/12/2025 | $1.30 | $1.21 (-6.92%) | $1.31 | $1.19 | 50,500 | $2.17 M |
| 02/11/2025 | $1.40 | $1.30 (-7.14%) | $1.40 | $1.30 | 51,956 | $2.34 M |
| 02/10/2025 | $1.42 | $1.40 (-1.41%) | $1.42 | $1.38 | 53,252 | $2.52 M |
| 02/07/2025 | $1.49 | $1.41 (-5.37%) | $1.49 | $1.37 | 70,000 | $2.53 M |
| 02/06/2025 | $1.46 | $1.50 (2.74%) | $1.50 | $1.42 | 59,464 | $2.69 M |
| 02/05/2025 | $1.44 | $1.42 (-1.39%) | $1.45 | $1.40 | 18,644 | $2.55 M |
| 02/04/2025 | $1.46 | $1.43 (-2.05%) | $1.46 | $1.43 | 22,003 | $2.57 M |
| 02/03/2025 | $1.45 | $1.46 (0.69%) | $1.51 | $1.42 | 64,727 | $2.62 M |
| 01/31/2025 | $1.46 | $1.51 (3.42%) | $1.51 | $1.38 | 100,300 | $2.71 M |
| 01/30/2025 | $1.53 | $1.46 (-4.58%) | $1.61 | $1.41 | 29,884 | $2.62 M |
| 01/29/2025 | $1.53 | $1.52 (-0.65%) | $1.55 | $1.52 | 21,604 | $2.73 M |
| 01/28/2025 | $1.56 | $1.55 (-0.64%) | $1.57 | $1.50 | 20,061 | $2.78 M |
| 01/27/2025 | $1.64 | $1.54 (-6.1%) | $1.68 | $1.54 | 73,400 | $2.77 M |
| 01/24/2025 | $1.62 | $1.65 (1.85%) | $1.68 | $1.60 | 42,446 | $2.96 M |
| 01/23/2025 | $1.71 | $1.61 (-5.85%) | $1.71 | $1.55 | 91,928 | $2.89 M |
| 01/22/2025 | $1.71 | $1.71 (0%) | $1.76 | $1.66 | 31,712 | $3.07 M |
| 01/21/2025 | $1.69 | $1.70 (0.59%) | $1.76 | $1.69 | 55,687 | $3.05 M |
| 01/17/2025 | $1.77 | $1.69 (-4.52%) | $1.87 | $1.69 | 76,255 | $3.04 M |
| 01/16/2025 | $1.67 | $1.77 (5.99%) | $1.89 | $1.67 | 147,200 | $3.18 M |
| 01/15/2025 | $1.78 | $1.67 (-6.18%) | $1.78 | $1.63 | 82,400 | $3.00 M |
| 01/14/2025 | $1.77 | $1.78 (0.56%) | $1.84 | $1.75 | 82,112 | $3.20 M |
| 01/13/2025 | $1.77 | $1.76 (-0.56%) | $1.79 | $1.66 | 66,911 | $3.16 M |
| 01/10/2025 | $1.69 | $1.77 (4.73%) | $1.84 | $1.69 | 69,058 | $3.18 M |
| 01/08/2025 | $1.95 | $1.84 (-5.64%) | $1.96 | $1.78 | 102,084 | $3.31 M |
| 01/07/2025 | $2.00 | $2.01 (0.5%) | $2.03 | $1.86 | 108,226 | $3.61 M |
| 01/06/2025 | $2.05 | $2.00 (-2.44%) | $2.15 | $2.00 | 196,700 | $3.59 M |
| 01/03/2025 | $2.14 | $2.02 (-5.61%) | $2.18 | $1.70 | 409,334 | $3.63 M |
| 01/02/2025 | $4.65 | $2.08 (-55.27%) | $4.69 | $2.00 | 1.80 M | $3.74 M |
| 12/31/2024 | $2.95 | $4.53 (53.56%) | $5.43 | $2.94 | 3.21 M | $8.14 M |
| 12/30/2024 | $3.25 | $3.56 (9.54%) | $3.68 | $2.96 | 356,300 | $6.40 M |
| 12/27/2024 | $2.48 | $3.34 (34.68%) | $4.00 | $2.44 | 1.79 M | $6.00 M |
| 12/26/2024 | $2.30 | $2.63 (14.35%) | $2.73 | $2.24 | 417,700 | $4.72 M |
| 12/24/2024 | $2.26 | $2.28 (0.88%) | $3.37 | $2.20 | 3.04 M | $4.10 M |
| 12/23/2024 | $2.37 | $2.23 (-5.91%) | $2.37 | $2.15 | 75,742 | $4.01 M |
| 12/20/2024 | $2.06 | $2.23 (8.25%) | $2.48 | $2.06 | 186,228 | $4.01 M |
| 12/19/2024 | $2.10 | $2.05 (-2.38%) | $2.12 | $1.95 | 98,036 | $3.68 M |
| 12/18/2024 | $2.16 | $2.12 (-1.85%) | $2.24 | $2.11 | 35,325 | $3.81 M |
| 12/17/2024 | $2.16 | $2.21 (2.31%) | $2.24 | $2.12 | 28,758 | $3.97 M |
| 12/16/2024 | $2.11 | $2.18 (3.32%) | $2.18 | $2.08 | 45,100 | $3.92 M |
| 12/13/2024 | $2.04 | $2.14 (4.9%) | $2.14 | $1.99 | 67,700 | $3.84 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.
