Shinfox Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	50.30	50.60	47.10	47.55	47.55	-4.13%	1,959,138
Jan 29, 2026	51.80	51.80	49.30	49.60	49.60	-4.06%	2,029,534
Jan 28, 2026	51.90	52.40	50.40	51.70	51.70	0.19%	1,952,627
Jan 27, 2026	53.60	53.60	51.60	51.60	51.60	-4.27%	2,827,548
Jan 26, 2026	57.10	57.10	53.30	53.90	53.90	-3.75%	4,746,583
Jan 23, 2026	53.50	57.00	53.10	56.00	56.00	7.90%	9,750,693
Jan 22, 2026	50.50	53.40	50.50	51.90	51.90	4.43%	4,124,874
Jan 21, 2026	50.00	51.90	49.20	49.70	49.70	-3.12%	4,208,814
Jan 20, 2026	53.90	54.00	50.00	51.30	51.30	-0.77%	10,824,850
Jan 19, 2026	50.00	51.70	50.00	51.70	51.70	10.00%	1,690,182
Jan 16, 2026	42.80	47.00	42.70	47.00	47.00	9.94%	3,974,248
Jan 15, 2026	43.30	43.35	42.25	42.75	42.75	-1.72%	1,757,500
Jan 14, 2026	45.35	45.85	43.10	43.50	43.50	-1.25%	7,284,195
Jan 13, 2026	40.15	44.05	40.00	44.05	44.05	9.99%	7,185,345
Jan 12, 2026	38.75	40.40	38.65	40.05	40.05	3.09%	1,988,912
Jan 9, 2026	38.05	39.35	36.80	38.85	38.85	3.19%	1,753,316
Jan 8, 2026	38.15	38.85	37.55	37.65	37.65	-0.66%	927,210
Jan 7, 2026	37.70	38.05	37.60	37.90	37.90	0.13%	1,076,084
Jan 6, 2026	38.10	38.70	37.70	37.85	37.85	-0.79%	979,075
Jan 5, 2026	38.15	38.25	37.80	38.15	38.15	-0.91%	1,377,797
Jan 2, 2026	38.00	39.30	37.95	38.50	38.50	1.72%	1,339,895
Dec 31, 2025	38.40	38.50	37.80	37.85	37.85	-1.17%	799,019
Dec 30, 2025	38.95	38.95	38.15	38.30	38.30	-1.16%	606,366
Dec 29, 2025	39.60	39.70	38.65	38.75	38.75	-2.15%	891,110
Dec 26, 2025	39.55	39.95	38.20	39.60	39.60	-0.88%	1,738,961
Dec 24, 2025	40.55	40.55	39.50	39.95	39.95	-0.62%	894,399
Dec 23, 2025	39.60	40.90	39.60	40.20	40.20	2.68%	2,207,526
Dec 22, 2025	38.45	39.70	38.45	39.15	39.15	2.22%	820,181
Dec 19, 2025	37.90	38.65	37.60	38.30	38.30	1.32%	957,230
Dec 18, 2025	38.40	38.40	37.50	37.80	37.80	-1.31%	712,437
Dec 17, 2025	39.35	39.45	38.30	38.30	38.30	-2.05%	929,238
Dec 16, 2025	39.80	40.80	39.05	39.10	39.10	-2.25%	1,375,356
Dec 15, 2025	38.20	40.45	38.10	40.00	40.00	4.58%	2,031,832
Dec 12, 2025	38.00	39.20	37.80	38.25	38.25	1.73%	1,015,123
Dec 11, 2025	38.85	38.90	37.35	37.60	37.60	-3.22%	1,826,022
Dec 10, 2025	39.65	39.95	38.85	38.85	38.85	-1.77%	797,983
Dec 9, 2025	38.80	39.70	38.45	39.55	39.55	1.93%	815,443
Dec 8, 2025	40.50	40.60	38.60	38.80	38.80	-3.48%	1,723,405
Dec 5, 2025	40.90	41.15	40.15	40.20	40.20	-2.19%	1,397,498
Dec 4, 2025	39.30	41.10	39.30	41.10	41.10	5.12%	2,004,052
Dec 3, 2025	39.30	40.10	38.75	39.10	39.10	-	1,008,964
Dec 2, 2025	38.95	39.80	38.75	39.10	39.10	1.03%	1,019,000
Dec 1, 2025	39.40	39.70	38.40	38.70	38.70	-1.53%	1,116,892
Nov 28, 2025	40.90	40.90	39.10	39.30	39.30	-2.72%	1,488,337
Nov 27, 2025	40.35	40.75	39.40	40.40	40.40	0.12%	1,193,144
Nov 26, 2025	38.50	40.35	38.50	40.35	40.35	4.94%	2,106,060
Nov 25, 2025	38.00	38.50	37.15	38.45	38.45	1.05%	1,860,309
Nov 24, 2025	39.80	40.45	38.05	38.05	38.05	-4.40%	2,129,764
Nov 21, 2025	38.80	40.50	38.15	39.80	39.80	3.65%	3,909,656
Nov 20, 2025	40.15	40.35	38.05	38.40	38.40	-2.41%	3,220,761