Shineco Inc (SISI) Historical Stock Data

0.77 ↓0.02 (-3.08%)

As of May 1, 2024, 2:59pm EST.

Historical Data

In the past 30 trading days, SISI is down -0.75% a day on average. There have been 16 days where Shineco Inc closed green and 14 days where SISI closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-02	0.85	0.77	↓$0.08 (-9.18%)	0.76	0.85	8.73K
2024-05-01	0.78	0.80	↑$0.02 (2.59%)	0.78	0.86	125.99K
2024-04-30	0.70	0.76	↑$0.06 (7.87%)	0.70	0.76	2.86K
2024-04-29	0.81	0.76	↓$0.05 (-5.99%)	0.73	0.81	25.73K
2024-04-26	0.81	0.81	↑$0.00 (0.00%)	0.80	0.81	21.23K
2024-04-25	0.76	0.80	↑$0.04 (5.26%)	0.76	0.80	25.03K
2024-04-24	0.78	0.77	↓$0.01 (-1.63%)	0.76	0.82	55.70K
2024-04-23	0.75	0.76	↑$0.01 (1.37%)	0.73	0.77	20.52K
2024-04-22	0.69	0.72	↑$0.03 (3.97%)	0.69	0.84	293.05K
2024-04-19	0.76	0.69	↓$0.06 (-8.37%)	0.68	0.76	195.10K
2024-04-18	0.69	0.72	↑$0.03 (4.33%)	0.67	0.74	68.25K
2024-04-17	0.70	0.67	↓$0.03 (-4.12%)	0.67	0.73	106.25K
2024-04-16	0.65	0.70	↑$0.05 (7.44%)	0.65	0.70	105.74K
2024-04-15	0.75	0.66	↓$0.09 (-12.00%)	0.65	0.75	56.58K
2024-04-12	0.69	0.71	↑$0.02 (3.44%)	0.69	0.76	318.83K
2024-04-11	0.70	0.69	↓$0.01 (-1.70%)	0.68	0.73	96.09K
2024-04-10	0.67	0.69	↑$0.02 (2.30%)	0.67	0.73	204.31K
2024-04-09	0.67	0.68	↑$0.01 (1.34%)	0.63	0.70	32.61K
2024-04-08	0.67	0.67	↑$0.00 (0.01%)	0.67	0.70	18K
2024-04-05	0.75	0.69	↓$0.06 (-8.00%)	0.66	0.75	89.57K
2024-04-04	0.64	0.66	↑$0.02 (3.19%)	0.64	0.75	119.47K
2024-04-03	0.66	0.67	↑$0.01 (1.64%)	0.66	0.69	58.42K
2024-04-02	0.65	0.66	↑$0.01 (1.52%)	0.61	0.68	25.57K
2024-04-01	0.65	0.65	↑$0.00 (0.02%)	0.65	0.69	35.80K
2024-03-28	0.69	0.66	↓$0.02 (-3.50%)	0.66	0.71	106.53K
2024-03-27	0.72	0.70	↓$0.02 (-2.64%)	0.70	0.74	34.70K
2024-03-26	0.72	0.72	↓$0.00 (-0.07%)	0.71	0.76	35.12K
2024-03-25	0.75	0.74	↓$0.02 (-2.43%)	0.74	0.77	27.38K
2024-03-22	0.80	0.73	↓$0.07 (-8.45%)	0.73	0.81	58.14K
2024-03-21	0.81	0.81	↓$0.00 (-0.60%)	0.77	0.82	200.22K