Shineco (SISI) Stock Chart & Stock Price History

→ Special FREE offer on stock hotsheets (From DTI) (Ad)

Free SISI Stock Alerts

$0.72

+0.05 (+7.46%)

(As of 04/18/2024 ET)

Compare

Shineco Stock Price Performance

5 Day Performance: +1.11%
1 Month Performance: -20.35%
3 Month Performance: -45.33%
6 Month Performance: -42.40%
Year-To-Date Performance: -36.06%
1 Year Performance: -88.07%

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 Paradigm Press

Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS

You might have seen that Bitcoin was one of the best performing assets of 2023. It gained 164%. But a crypto millionaire who has been tracking the space for more than a decade has ABANDONED Bitcoin. He found something better.

Click here to find out that this 8,788% cryptocurrency is.

SISI Stock Chart for Thursday, April, 18, 2024

Shineco Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$0.67	$0.72 +7.46%	$0.74	$0.67	68,252 shs	$4.62 million
04/17/2024	$0.70	$0.67 -4.15%	$0.73	$0.67	106,250 shs	$4.30 million
04/16/2024	$0.66	$0.70 +5.91%	$0.70	$0.65	105,069 shs	$4.48 million
04/15/2024	$0.71	$0.66 -7.32%	$0.75	$0.65	56,479 shs	$4.23 million
04/12/2024	$0.69	$0.71 +3.68%	$0.76	$0.69	318,590 shs	$4.57 million
04/11/2024	$0.69	$0.69 +0.20%	$0.73	$0.68	96,076 shs	$4.40 million
Get the Latest News and Ratings for SISI and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Shineco and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$0.68	$0.69 +0.94%	$0.73	$0.67	202,807 shs	$4.39 million
04/09/2024	$0.67	$0.68 +1.33%	$0.70	$0.63	32,604 shs	$4.35 million
04/08/2024	$0.69	$0.67 -2.88%	$0.70	$0.67	17,991 shs	$4.30 million
04/05/2024	$0.66	$0.69 +4.48%	$0.75	$0.66	68,500 shs	$4.42 million
04/04/2024	$0.69	$0.66 -3.73%	$0.75	$0.64	85,517 shs	$4.24 million
04/03/2024	$0.66	$0.69 +3.94%	$0.69	$0.66	58,400 shs	$4.40 million
04/02/2024	$0.65	$0.66 +1.52%	$0.68	$0.63	25,132 shs	$4.23 million
04/01/2024	$0.66	$0.65 -1.69%	$0.69	$0.65	32,364 shs	$4.17 million
03/29/2024	$0.66	$0.66	$0.71	$0.66	106,811 shs	$4.24 million
03/28/2024	$0.70	$0.66 -5.66%	$0.71	$0.66	103,921 shs	$4.24 million
03/27/2024	$0.72	$0.70 -2.65%	$0.74	$0.70	34,689 shs	$4.49 million
03/26/2024	$0.74	$0.72 -2.19%	$0.76	$0.71	34,967 shs	$4.62 million
03/25/2024	$0.73	$0.74 +0.85%	$0.77	$0.74	25,367 shs	$4.72 million
03/22/2024	$0.81	$0.73 -9.34%	$0.81	$0.73	55,135 shs	$4.68 million
03/21/2024	$0.83	$0.81 -3.14%	$0.82	$0.77	198,395 shs	$5.16 million
03/20/2024	$0.86	$0.83 -3.34%	$0.90	$0.82	35,044 shs	$5.33 million
03/19/2024	$0.90	$0.86 -4.87%	$0.90	$0.83	59,372 shs	$5.52 million
03/18/2024	$0.92	$0.90 -2.16%	$0.97	$0.89	7,406 shs	$5.80 million
03/15/2024	$0.86	$0.92 +7.68%	$0.93	$0.83	38,177 shs	$5.92 million
03/14/2024	$1.03	$0.86 -16.69%	$1.09	$0.81	209,741 shs	$5.50 million
03/13/2024	$1.12	$1.03 -8.04%	$1.10	$1.01	213,562 shs	$6.60 million
03/12/2024	$1.16	$1.12 -3.45%	$1.18	$1.10	50,518 shs	$7.18 million
03/11/2024	$1.17	$1.16 -0.85%	$1.20	$1.16	19,951 shs	$7.44 million
03/08/2024	$1.14	$1.17 +2.63%	$1.22	$1.15	60,480 shs	$7.50 million
03/07/2024	$1.15	$1.14 -0.87%	$1.30	$1.11	274,191 shs	$7.31 million
03/06/2024	$1.07	$1.15 +7.48%	$1.15	$1.04	65,725 shs	$7.37 million
03/05/2024	$1.06	$1.07 +0.94%	$1.12	$1.02	42,300 shs	$6.86 million
03/04/2024	$1.14	$1.06 -7.02%	$1.17	$1.03	178,365 shs	$6.80 million
03/01/2024	$1.10	$1.14 +3.64%	$1.18	$1.02	563,845 shs	$7.31 million
02/29/2024	$1.18	$1.10 -6.78%	$1.17	$1.10	144,924 shs	$7.05 million
02/28/2024	$1.19	$1.18 -0.84%	$1.23	$1.15	43,194 shs	$7.56 million
02/27/2024	$1.21	$1.19 -1.65%	$1.35	$1.18	239,574 shs	$7.63 million
02/26/2024	$1.18	$1.21 +2.54%	$1.27	$1.14	162,431 shs	$7.76 million
02/23/2024	$1.39	$1.18 -15.11%	$1.37	$1.13	192,157 shs	$7.56 million
Healthcare Takes A Big Step Forward With The Help Of AI (Ad) The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+. Click here to see why this small company is trusted by the Mayo Clinic
02/22/2024	$1.80	$1.39 -22.78%	$1.67	$1.35	405,129 shs	$8.91 million
02/21/2024	$2.30	$1.80 -21.74%	$1.88	$1.50	772,849 shs	$11.54 million
02/20/2024	$1.48	$2.30 +55.93%	$3.10	$1.91	16.40 million shs	$14.75 million
02/19/2024	$1.48	$1.48	$1.55	$1.12	3.32 million shs	$9.46 million
02/16/2024	$1.27	$1.48 +16.42%	$1.55	$1.12	2.18 million shs	$94.59 million
02/15/2024	$1.24	$1.27 +1.85%	$1.48	$1.25	266,559 shs	$8.13 million
02/14/2024	$1.31	$1.24 -5.11%	$1.39	$1.12	73,164 shs	$7.98 million
02/13/2024	$1.35	$1.31 -2.89%	$1.35	$1.11	20,473 shs	$8.41 million
02/12/2024	$1.35	$1.35	$1.46	$1.22	18,807 shs	$8.66 million
02/09/2024	$1.43	$1.35 -5.59%	$1.35	$1.26	6,917 shs	$8.66 million
02/08/2024	$1.37	$1.43 +4.38%	$1.50	$1.30	32,639 shs	$9.17 million
02/07/2024	$1.43	$1.37 -3.99%	$1.50	$1.35	14,823 shs	$8.79 million
02/06/2024	$1.39	$1.43 +2.37%	$1.50	$1.31	75,860 shs	$9.15 million
02/05/2024	$1.56	$1.39 -10.64%	$1.50	$1.30	23,191 shs	$8.94 million
02/02/2024	$1.58	$1.56 -1.14%	$1.57	$1.50	5,499 shs	$10.00 million
02/01/2024	$1.55	$1.58 +1.54%	$1.60	$1.43	61,611 shs	$10.12 million
01/31/2024	$1.50	$1.55 +3.67%	$1.60	$1.40	51,701 shs	$9.97 million
01/30/2024	$1.59	$1.50 -5.78%	$1.60	$1.32	32,210 shs	$9.61 million
01/29/2024	$1.55	$1.59 +2.71%	$1.60	$1.53	19,341 shs	$10.20 million
01/26/2024	$1.57	$1.55 -1.15%	$1.60	$1.40	49,017 shs	$9.93 million
01/25/2024	$1.53	$1.57 +2.15%	$1.70	$1.46	136,269 shs	$10.05 million
01/24/2024	$1.62	$1.53 -5.31%	$1.65	$1.45	93,713 shs	$9.84 million
01/23/2024	$1.39	$1.62 +16.38%	$1.69	$1.36	342,531 shs	$10.39 million
01/22/2024	$1.30	$1.39 +7.08%	$1.43	$1.25	152,187 shs	$8.93 million
01/19/2024	$1.32	$1.30 -1.29%	$1.37	$1.21	142,697 shs	$8.34 million
01/18/2024	$1.19	$1.32 +10.58%	$1.35	$1.17	130,175 shs	$6.71 million
01/17/2024	$1.19	$1.19 +0.08%	$1.29	$1.13	135,662 shs	$6.07 million

Related Companies:

This page (NASDAQ:SISI) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Shineco (SISI) Stock Chart & Stock Price History

Shineco Stock Price Performance

SISI Stock Chart for Thursday, April, 18, 2024

Shineco Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info