Shinih Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	16.30	16.45	16.20	16.45	16.45	0.92%	32,190
Mar 26, 2026	16.40	16.45	16.10	16.30	16.30	-0.61%	63,682
Mar 25, 2026	16.50	16.50	16.30	16.40	16.40	-0.61%	48,421
Mar 24, 2026	16.20	16.50	16.20	16.50	16.50	1.85%	28,612
Mar 23, 2026	16.20	16.50	16.15	16.20	16.20	-0.61%	45,303
Mar 20, 2026	16.40	16.60	16.30	16.30	16.30	0.31%	57,080
Mar 19, 2026	16.30	16.30	16.20	16.25	16.25	-0.31%	53,905
Mar 18, 2026	16.55	16.55	16.30	16.30	16.30	-0.31%	47,157
Mar 17, 2026	16.40	16.40	16.25	16.35	16.35	-0.61%	67,411
Mar 16, 2026	16.40	16.45	16.30	16.45	16.45	-0.30%	39,222
Mar 13, 2026	16.40	16.50	16.20	16.50	16.50	0.30%	54,897
Mar 12, 2026	16.25	16.60	16.20	16.45	16.45	0.61%	63,756
Mar 11, 2026	16.30	16.55	16.30	16.35	16.35	0.31%	35,361
Mar 10, 2026	16.35	16.55	16.30	16.30	16.30	-0.61%	60,292
Mar 9, 2026	16.50	16.50	15.95	16.40	16.40	-1.20%	90,763
Mar 6, 2026	16.55	16.70	16.45	16.60	16.60	0.30%	69,439
Mar 5, 2026	16.55	16.65	16.55	16.55	16.55	-	28,383
Mar 4, 2026	16.90	16.90	16.55	16.55	16.55	-2.36%	46,939
Mar 3, 2026	16.55	16.95	16.55	16.95	16.95	1.50%	56,594
Mar 2, 2026	16.80	16.80	16.70	16.70	16.70	-0.60%	26,862
Feb 26, 2026	16.75	16.95	16.75	16.80	16.80	-0.88%	34,003
Feb 25, 2026	16.80	16.95	16.75	16.95	16.95	0.89%	71,579
Feb 24, 2026	16.70	16.80	16.70	16.80	16.80	-	35,911
Feb 23, 2026	16.70	16.95	16.70	16.80	16.80	-0.30%	59,908
Feb 11, 2026	16.75	16.85	16.55	16.85	16.85	0.60%	56,331
Feb 10, 2026	16.65	16.80	16.65	16.75	16.75	0.60%	43,612
Feb 9, 2026	16.75	16.75	16.60	16.65	16.65	-0.60%	35,151
Feb 6, 2026	16.65	16.75	16.55	16.75	16.75	0.60%	33,992
Feb 5, 2026	16.60	16.80	16.60	16.65	16.65	-	32,392
Feb 4, 2026	16.65	16.70	16.65	16.65	16.65	-	42,606
Feb 3, 2026	16.75	16.75	16.60	16.65	16.65	-0.60%	40,010
Feb 2, 2026	16.55	16.80	16.50	16.75	16.75	0.60%	68,777
Jan 30, 2026	16.75	16.75	16.35	16.65	16.65	-0.60%	124,153
Jan 29, 2026	17.05	17.05	16.55	16.75	16.75	-1.76%	131,198
Jan 28, 2026	17.55	17.55	17.05	17.05	17.05	-2.85%	132,482
Jan 27, 2026	16.90	18.60	16.90	17.55	17.55	3.54%	631,275
Jan 26, 2026	16.90	16.95	16.80	16.95	16.95	-0.29%	40,202
Jan 23, 2026	16.85	17.00	16.70	17.00	17.00	0.89%	54,555
Jan 22, 2026	16.85	16.85	16.75	16.85	16.85	-	36,763
Jan 21, 2026	16.85	16.85	16.70	16.85	16.85	-0.30%	33,345
Jan 20, 2026	16.80	16.90	16.70	16.90	16.90	0.30%	72,283
Jan 19, 2026	16.70	16.85	16.65	16.85	16.85	0.90%	34,404
Jan 16, 2026	16.85	16.85	16.70	16.70	16.70	-1.18%	39,634
Jan 15, 2026	16.90	16.95	16.85	16.90	16.90	0.60%	67,647
Jan 14, 2026	16.80	16.85	16.75	16.80	16.80	-	31,371
Jan 13, 2026	16.95	17.00	16.80	16.80	16.80	-1.18%	32,543
Jan 12, 2026	16.90	17.00	16.75	17.00	17.00	0.29%	25,217
Jan 9, 2026	16.90	16.95	16.70	16.95	16.95	0.30%	19,950
Jan 8, 2026	16.80	16.90	16.70	16.90	16.90	0.60%	18,732
Jan 7, 2026	16.85	16.85	16.65	16.80	16.80	-0.30%	22,503