Shinfox Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,480,588
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%	1,239,460
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