Free Trial

Shineco (SISI) Stock Chart & Stock Price History

→ get a piece of the profit from this land (From True Market Insiders) (Ad)
Free SISI Stock Alerts
$0.96
+0.15 (+18.52%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Shineco Stock Price Performance

5 Day
Performance
+25.77%
1 Month
Performance
+33.33%
3 Month
Performance
-34.92%
6 Month
Performance
-9.26%
Year-To-Date
Performance
-14.74%
1 Year
Performance
-82.22%
Receive SISI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Shineco and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Millionaire Investor makes surprising election prediction
Millionaire Investor Makes Surprising Election Prediction Louis Navellier says he knows who's going to win the election. And how they could send six specific AI stocks through the roof on their first day.
Click here for the full story…

SISI Stock Chart for Saturday, May, 18, 2024

SISI Chart by TradingView

Shineco Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$0.81$0.96
+18.93%		$0.96$0.802.61 million shs$5.18 million
05/16/2024$0.77$0.81
+4.83%		$0.82$0.7738,131 shs$5.17 million
05/15/2024$0.79$0.77
-1.91%		$0.85$0.7695,474 shs$4.94 million
05/14/2024$0.76$0.79
+2.84%		$0.80$0.7612,862 shs$5.03 million
05/13/2024$0.77$0.76
-1.17%		$0.79$0.7663,328 shs$4.89 million
05/10/2024$0.76$0.77
+2.05%		$0.79$0.779,983 shs$4.95 million
05/09/2024$0.76$0.76
+0.20%		$0.76$0.727,468 shs$4.85 million
05/08/2024$0.80$0.76
-5.35%		$0.80$0.7612,385 shs$4.84 million
05/07/2024$0.78$0.80
+2.31%		$0.82$0.7827,243 shs$5.12 million
05/06/2024$0.83$0.78
-6.01%		$0.80$0.7831,493 shs$5 million
05/03/2024$0.77$0.83
+7.63%		$0.83$0.7714,164 shs$5.32 million
05/02/2024$0.80$0.77
-3.08%		$0.85$0.768,706 shs$4.95 million
05/01/2024$0.76$0.80
+5.36%		$0.86$0.78125,987 shs$5.10 million
04/30/2024$0.76$0.76
-0.84%		$0.76$0.702,863 shs$4.84 million
04/29/2024$0.81$0.76
-5.99%		$0.81$0.7325,733 shs$4.88 million
04/26/2024$0.80$0.81
+1.25%		$0.81$0.8021,225 shs$5.19 million
04/25/2024$0.77$0.80
+4.26%		$0.80$0.7625,015 shs$5.13 million
04/24/2024$0.76$0.77
+0.96%		$0.82$0.7654,446 shs$4.92 million
04/23/2024$0.72$0.76
+5.92%		$0.77$0.7220,516 shs$4.87 million
04/22/2024$0.69$0.72
+3.68%		$0.84$0.69292,551 shs$4.60 million
04/19/2024$0.72$0.69
-3.89%		$0.76$0.68195,000 shs$4.44 million
04/18/2024$0.67$0.72
+7.46%		$0.74$0.6768,252 shs$4.62 million
04/17/2024$0.70$0.67
-4.15%		$0.73$0.67106,250 shs$4.30 million
04/16/2024$0.66$0.70
+5.91%		$0.70$0.65105,069 shs$4.48 million
04/15/2024$0.71$0.66
-7.32%		$0.75$0.6556,479 shs$4.23 million
04/12/2024$0.69$0.71
+3.68%		$0.76$0.69318,590 shs$4.57 million
04/11/2024$0.69$0.69
+0.20%		$0.73$0.6896,076 shs$4.40 million
04/10/2024$0.68$0.69
+0.94%		$0.73$0.67202,807 shs$4.39 million
04/09/2024$0.67$0.68
+1.33%		$0.70$0.6332,604 shs$4.35 million
04/08/2024$0.69$0.67
-2.88%		$0.70$0.6717,991 shs$4.30 million
04/05/2024$0.66$0.69
+4.48%		$0.75$0.6668,500 shs$4.42 million
04/04/2024$0.69$0.66
-3.73%		$0.75$0.6485,517 shs$4.24 million
04/03/2024$0.66$0.69
+3.94%		$0.69$0.6658,400 shs$4.40 million
04/02/2024$0.65$0.66
+1.52%		$0.68$0.6325,132 shs$4.23 million
04/01/2024$0.66$0.65
-1.69%		$0.69$0.6532,364 shs$4.17 million
03/29/2024$0.66$0.66$0.71$0.66106,811 shs$4.24 million
03/28/2024$0.70$0.66
-5.66%		$0.71$0.66103,921 shs$4.24 million
03/27/2024$0.72$0.70
-2.65%		$0.74$0.7034,689 shs$4.49 million
03/26/2024$0.74$0.72
-2.19%		$0.76$0.7134,967 shs$4.62 million
03/25/2024$0.73$0.74
+0.85%		$0.77$0.7425,367 shs$4.72 million
I’m afraid WWIII is a very real possibility (Ad)

As one top U.S. cyber official claims: This [tech] is “the most powerful weapon of our time.” That's also why I've produced this new film.

Take a look.
03/22/2024$0.81$0.73
-9.34%		$0.81$0.7355,135 shs$4.68 million
03/21/2024$0.83$0.81
-3.14%		$0.82$0.77198,395 shs$5.16 million
03/20/2024$0.86$0.83
-3.34%		$0.90$0.8235,044 shs$5.33 million
03/19/2024$0.90$0.86
-4.87%		$0.90$0.8359,372 shs$5.52 million
03/18/2024$0.92$0.90
-2.16%		$0.97$0.897,406 shs$5.80 million
03/15/2024$0.86$0.92
+7.68%		$0.93$0.8338,177 shs$5.92 million
03/14/2024$1.03$0.86
-16.69%		$1.09$0.81209,741 shs$5.50 million
03/13/2024$1.12$1.03
-8.04%		$1.10$1.01213,562 shs$6.60 million
03/12/2024$1.16$1.12
-3.45%		$1.18$1.1050,518 shs$7.18 million
03/11/2024$1.17$1.16
-0.85%		$1.20$1.1619,951 shs$7.44 million
03/08/2024$1.14$1.17
+2.63%		$1.22$1.1560,480 shs$7.50 million
03/07/2024$1.15$1.14
-0.87%		$1.30$1.11274,191 shs$7.31 million
03/06/2024$1.07$1.15
+7.48%		$1.15$1.0465,725 shs$7.37 million
03/05/2024$1.06$1.07
+0.94%		$1.12$1.0242,300 shs$6.86 million
03/04/2024$1.14$1.06
-7.02%		$1.17$1.03178,365 shs$6.80 million
03/01/2024$1.10$1.14
+3.64%		$1.18$1.02563,845 shs$7.31 million
02/29/2024$1.18$1.10
-6.78%		$1.17$1.10144,924 shs$7.05 million
02/28/2024$1.19$1.18
-0.84%		$1.23$1.1543,194 shs$7.56 million
02/27/2024$1.21$1.19
-1.65%		$1.35$1.18239,574 shs$7.63 million
02/26/2024$1.18$1.21
+2.54%		$1.27$1.14162,431 shs$7.76 million
02/23/2024$1.39$1.18
-15.11%		$1.37$1.13192,157 shs$7.56 million
02/22/2024$1.80$1.39
-22.78%		$1.67$1.35405,129 shs$8.91 million
02/21/2024$2.30$1.80
-21.74%		$1.88$1.50772,849 shs$11.54 million
02/20/2024$1.48$2.30
+55.93%		$3.10$1.9116.40 million shs$14.75 million
02/19/2024$1.48$1.48$1.55$1.123.32 million shs$9.46 million

Related Companies:
This page (NASDAQ:SISI) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Obama’s Forever Term [exposed]
Porter & Company
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
Most important medical advance in 100 years
The Oxford Club
Next President (Not Trump. Not Biden.)
The Freeport Society