Shinfox Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	41.85	42.60	39.00	39.35	39.35	-4.95%	3,762,915
Nov 18, 2025	39.70	43.65	38.55	41.40	41.40	4.28%	11,938,060
Nov 17, 2025	39.70	39.70	39.70	39.70	39.70	-9.98%	1,918,658
Nov 14, 2025	44.10	44.10	44.10	44.10	44.10	-10.00%	1,080,792
Nov 12, 2025	50.00	52.40	48.95	49.00	49.00	-3.35%	3,474,607
Nov 11, 2025	53.60	53.60	50.70	50.70	50.70	-5.94%	3,088,796
Nov 10, 2025	55.90	55.90	53.60	53.90	53.90	-4.26%	2,124,825
Nov 7, 2025	56.80	57.00	55.70	56.30	56.30	-1.92%	1,247,992
Nov 6, 2025	57.90	58.30	56.80	57.40	57.40	-	802,859
Nov 5, 2025	58.30	58.40	56.80	57.40	57.40	-2.38%	1,160,646
Nov 4, 2025	59.60	60.80	58.70	58.80	58.80	-1.18%	1,144,284
Nov 3, 2025	61.50	61.90	59.40	59.50	59.50	-2.14%	1,509,908
Oct 31, 2025	60.60	61.90	60.00	60.80	60.80	1.16%	2,715,112
Oct 30, 2025	60.20	61.20	59.40	60.10	60.10	0.17%	1,320,675
Oct 29, 2025	58.80	60.50	58.80	60.00	60.00	2.39%	1,338,398
Oct 28, 2025	59.90	60.30	58.50	58.60	58.60	-2.17%	1,239,942
Oct 27, 2025	61.50	61.50	59.50	59.90	59.90	-0.99%	925,250
Oct 23, 2025	60.70	60.70	59.70	60.50	60.50	-0.49%	1,246,336
Oct 22, 2025	61.00	62.20	60.70	60.80	60.80	-0.98%	842,483
Oct 21, 2025	61.30	61.80	60.80	61.40	61.40	0.16%	1,194,175
Oct 20, 2025	60.50	61.90	58.90	61.30	61.30	0.66%	1,950,976
Oct 17, 2025	63.00	63.00	60.60	60.90	60.90	-0.16%	2,896,061
Oct 16, 2025	59.90	61.70	59.60	61.00	61.00	2.87%	1,869,990
Oct 15, 2025	60.50	61.00	59.30	59.30	59.30	-2.95%	2,497,645
Oct 14, 2025	62.60	64.10	61.10	61.10	61.10	0.83%	9,121,280
Oct 13, 2025	57.00	60.60	56.70	60.60	60.60	9.98%	6,372,812
Oct 9, 2025	55.70	56.00	54.90	55.10	55.10	-	590,092
Oct 8, 2025	54.90	55.50	54.20	55.10	55.10	0.36%	441,719
Oct 7, 2025	54.30	55.10	53.50	54.90	54.90	1.29%	816,490
Oct 3, 2025	54.90	55.00	54.20	54.20	54.20	-1.28%	953,845
Oct 2, 2025	56.00	56.10	54.50	54.90	54.90	-0.90%	836,611
Oct 1, 2025	56.30	56.30	55.20	55.40	55.40	-1.60%	615,236
Sep 30, 2025	55.30	56.50	55.30	56.30	56.30	1.99%	586,130
Sep 26, 2025	57.40	57.40	54.70	55.20	55.20	-3.50%	1,231,406
Sep 25, 2025	57.90	58.50	56.80	57.20	57.20	-0.17%	807,239
Sep 24, 2025	57.80	59.10	57.20	57.30	57.30	0.35%	1,105,029
Sep 23, 2025	57.40	58.10	56.80	57.10	57.10	-1.21%	870,576
Sep 22, 2025	59.50	60.00	57.70	57.80	57.80	-2.36%	1,061,791
Sep 19, 2025	59.80	60.20	58.90	59.20	59.20	-1.50%	1,557,323
Sep 18, 2025	57.60	60.10	56.80	60.10	60.10	4.70%	3,362,567