Shinfox Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	40.30	40.90	39.90	39.95	39.95	-1.60%	1,239,460
Mar 12, 2026	42.00	42.00	40.60	40.60	40.60	-3.22%	919,809
Mar 11, 2026	40.40	42.80	40.35	41.95	41.95	4.22%	1,547,174
Mar 10, 2026	41.35	41.75	39.90	40.25	40.25	-1.35%	1,369,139
Mar 9, 2026	40.60	43.70	39.85	40.80	40.80	-3.32%	2,702,658
Mar 6, 2026	41.45	42.35	40.00	42.20	42.20	2.30%	1,414,752
Mar 5, 2026	43.60	43.75	41.20	41.25	41.25	-5.39%	3,146,914
Mar 4, 2026	43.00	44.90	42.05	43.60	43.60	1.99%	3,907,983
Mar 3, 2026	42.90	45.00	42.60	42.75	42.75	-0.12%	1,820,669
Mar 2, 2026	43.20	43.65	42.60	42.80	42.80	-3.71%	2,206,212
Feb 26, 2026	46.50	47.10	44.45	44.45	44.45	-4.41%	5,920,214
Feb 25, 2026	43.90	47.90	43.25	46.50	46.50	6.04%	3,837,745
Feb 24, 2026	44.20	44.45	43.40	43.85	43.85	0.34%	1,265,914
Feb 23, 2026	44.25	44.45	42.20	43.70	43.70	-0.23%	2,068,878
Feb 11, 2026	44.05	44.35	43.40	43.80	43.80	-3.10%	1,132,157
Feb 10, 2026	45.45	45.70	44.70	45.20	45.20	0.44%	534,627
Feb 9, 2026	46.50	47.55	44.55	45.00	45.00	-2.81%	1,029,281
Feb 6, 2026	47.45	47.45	45.30	46.30	46.30	-2.63%	815,417
Feb 5, 2026	47.95	47.95	46.55	47.55	47.55	-0.73%	839,824
Feb 4, 2026	46.70	47.90	46.05	47.90	47.90	1.81%	740,946
Feb 3, 2026	47.95	48.65	46.50	47.05	47.05	1.18%	1,137,538
Feb 2, 2026	47.20	47.55	46.05	46.50	46.50	-2.21%	1,133,104
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