Shinfox Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	15.60	15.60	15.60	15.60	15.60	-9.83%	1,220,228
May 14, 2026	17.30	17.30	17.30	17.30	17.30	-9.90%	5,129,944
May 13, 2026	19.20	19.20	19.20	19.20	19.20	-	-
May 12, 2026	19.60	19.65	18.90	19.20	19.20	-1.79%	791,285
May 11, 2026	20.00	20.00	18.50	19.55	19.55	-3.93%	1,193,768
May 8, 2026	21.50	21.50	20.20	20.35	20.35	-4.68%	465,639
May 7, 2026	19.80	21.40	19.80	21.35	21.35	5.69%	667,010
May 6, 2026	20.80	20.85	19.70	20.20	20.20	-2.88%	771,870
May 5, 2026	21.00	21.10	20.30	20.80	20.80	-1.89%	501,941
May 4, 2026	23.00	23.00	21.10	21.20	21.20	-6.40%	808,934
Apr 30, 2026	23.70	23.95	22.50	22.65	22.65	-4.83%	453,775
Apr 29, 2026	21.65	23.80	21.65	23.80	23.80	9.93%	511,217
Apr 28, 2026	21.60	21.65	21.50	21.65	21.65	0.70%	417,839
Apr 27, 2026	23.55	23.55	21.05	21.50	21.50	-7.92%	577,811
Apr 24, 2026	24.05	24.90	23.35	23.35	23.35	-4.30%	580,429
Apr 23, 2026	24.40	25.00	24.20	24.40	24.40	-9.12%	1,510,508
Apr 22, 2026	26.85	26.85	26.85	26.85	26.85	-9.90%	1,060,385
Apr 21, 2026	29.80	29.80	29.80	29.80	29.80	9.96%	3,557,798
Apr 20, 2026	27.10	27.10	27.10	27.10	27.10	9.94%	234,253
Apr 17, 2026	24.65	24.65	24.65	24.65	24.65	9.80%	1,068,697
Apr 16, 2026	21.85	22.45	21.85	22.45	22.45	9.78%	1,347,710
Apr 15, 2026	16.75	20.45	16.75	20.45	20.45	9.95%	6,655,572
Apr 14, 2026	18.60	18.60	18.60	18.60	18.60	-9.93%	830,519
Apr 13, 2026	20.65	20.65	20.65	20.65	20.65	-9.83%	570,815
Apr 10, 2026	22.90	22.90	22.90	22.90	22.90	-9.84%	960,896
Apr 9, 2026	25.40	25.40	25.40	25.40	25.40	-9.93%	3,176,000
Apr 8, 2026	28.20	28.20	28.20	28.20	28.20	-9.90%	3,237,885
Apr 7, 2026	31.30	31.30	31.30	31.30	31.30	-9.93%	1,668,629
Apr 2, 2026	34.75	34.75	34.75	34.75	34.75	-9.97%	694,249
Apr 1, 2026	38.55	39.50	37.10	38.60	38.60	3.35%	1,268,028
Mar 31, 2026	37.80	38.30	37.00	37.35	37.35	-2.73%	1,368,516
Mar 30, 2026	38.30	38.95	38.20	38.40	38.40	-2.91%	744,283
Mar 27, 2026	38.95	39.60	38.40	39.55	39.55	1.54%	412,682
Mar 26, 2026	39.50	39.85	38.80	38.95	38.95	-0.38%	614,477
Mar 25, 2026	39.00	39.20	38.30	39.10	39.10	2.62%	777,131
Mar 24, 2026	40.05	40.05	38.05	38.10	38.10	-3.30%	1,144,770
Mar 23, 2026	40.10	40.90	39.10	39.40	39.40	-3.08%	1,134,499
Mar 20, 2026	41.15	41.80	40.65	40.65	40.65	-0.97%	838,861
Mar 19, 2026	41.30	42.15	40.95	41.05	41.05	-0.85%	575,877
Mar 18, 2026	43.00	43.00	41.20	41.40	41.40	-1.90%	944,858
Mar 17, 2026	41.80	43.35	41.80	42.20	42.20	0.72%	1,425,401
Mar 16, 2026	37.25	43.00	37.20	41.90	41.90	4.88%	3,036,097
Mar 13, 2026	40.30	40.90	39.90	39.95	39.95	-1.60%	1,242,738
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