Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Shineco Inc (SISI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.166 0.169 0.1627 0.1653 51,026
17th Jul 2025 (Thu) 0.165 0.17 0.163 0.1704 38,798
16th Jul 2025 (Wed) 0.1745 0.1745 0.1714 0.1721 17,103
15th Jul 2025 (Tue) 0.1734 0.1756 0.17 0.175 15,026
14th Jul 2025 (Mon) 0.1781 0.1787 0.1737 0.1744 21,341
11th Jul 2025 (Fri) 0.1776 0.1836 0.1759 0.183 27,006
10th Jul 2025 (Thu) 0.178 0.1863 0.1701 0.1839 92,993
9th Jul 2025 (Wed) 0.1727 0.1743 0.1627 0.1694 67,464
8th Jul 2025 (Tue) 0.1565 0.175 0.1527 0.1723 77,258
7th Jul 2025 (Mon) 0.19 0.19 0.1541 0.1612 200,385
4th Jul 2025 (Fri) 0.1931 0.20 0.1915 0.1916 224,912
3rd Jul 2025 (Thu) 0.1931 0.20 0.1915 0.1916 224,912
2nd Jul 2025 (Wed) 0.1943 0.204 0.181 0.2024 140,467
1st Jul 2025 (Tue) 0.1945 0.207 0.1911 0.202 208,722
30th Jun 2025 (Mon) 0.2013 0.2068 0.1856 0.1926 327,205
27th Jun 2025 (Fri) 0.2145 0.22 0.1943 0.2132 4,434,784
26th Jun 2025 (Thu) 0.1985 0.23 0.194 0.216 111,160
25th Jun 2025 (Wed) 0.1969 0.2075 0.1876 0.208 116,478
24th Jun 2025 (Tue) 0.2185 0.2331 0.18 0.193 327,996
23rd Jun 2025 (Mon) 0.2445 0.2562 0.211 0.223 771,405
20th Jun 2025 (Fri) 0.3201 0.33 0.311 0.32 25,136
19th Jun 2025 (Thu) 0.33 0.338 0.3187 0.3389 38,504
18th Jun 2025 (Wed) 0.33 0.338 0.3187 0.3389 38,504
17th Jun 2025 (Tue) 0.3219 0.327 0.3156 0.32 42,989
16th Jun 2025 (Mon) 0.3134 0.331 0.301 0.3293 52,680
13th Jun 2025 (Fri) 0.31 0.3366 0.3001 0.3299 172,713
12th Jun 2025 (Thu) 0.405 0.4097 0.301 0.3177 708,887
11th Jun 2025 (Wed) 0.4601 0.4927 0.4329 0.455 190,470
10th Jun 2025 (Tue) 0.4633 0.49 0.435 0.4405 61,006
9th Jun 2025 (Mon) 0.4266 0.49 0.4255 0.481 176,569
6th Jun 2025 (Fri) 0.395 0.43 0.3925 0.429 93,332
5th Jun 2025 (Thu) 0.425 0.43 0.3911 0.4156 105,736
4th Jun 2025 (Wed) 0.4116 0.4358 0.4025 0.4364 254,423
3rd Jun 2025 (Tue) 0.4978 0.51 0.448 0.4651 5,773,384
2nd Jun 2025 (Mon) 0.4289 0.455 0.4289 0.4308 1,804,333
30th May 2025 (Fri) 0.4257 0.53 0.42 0.45 635,299
29th May 2025 (Thu) 0.70 0.7458 0.6607 0.703 486,690
28th May 2025 (Wed) 0.73 0.76 0.73 0.76 4,863
27th May 2025 (Tue) 0.71 0.71 0.71 0.71 1,912
26th May 2025 (Mon) 0.69 0.69 0.69 0.69 0
24th May 2025 (Sat) 0.70 0.70 0.70 0.69 6,174
23rd May 2025 (Fri) 0.70 0.70 0.70 0.70 6,174
22nd May 2025 (Thu) 0.759 0.77 0.69 0.71 29,648
21st May 2025 (Wed) 0.73 0.73 0.73 0.73 6,083
20th May 2025 (Tue) 0.80 0.8192 0.7538 0.7817 24,706
FTSE 100 Latest
Value8,992.12
Change19.48