ENN Energy Holdings Limited (XNGSY)
OTCMKTS · Delayed Price · Currency is USD
32.40
-0.20 (-0.62%)
Jul 16, 2025, 3:50 PM EDT
ENN Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 32.65 | 32.65 | 32.60 | 32.65 | - | 1.37% | 5,000 |
| Jul 14, 2025 | 32.33 | 32.33 | 31.56 | 32.21 | 32.21 | 0.69% | 3,336 |
| Jul 11, 2025 | 30.92 | 32.21 | 30.92 | 31.99 | 31.99 | -0.53% | 18,930 |
| Jul 10, 2025 | 31.10 | 32.23 | 31.10 | 32.16 | 32.16 | -1.20% | 3,204 |
| Jul 9, 2025 | 32.44 | 32.55 | 32.39 | 32.55 | 32.55 | 0.37% | 1,931 |
| Jul 8, 2025 | 31.34 | 32.65 | 31.34 | 32.43 | 32.43 | -0.95% | 4,778 |
| Jul 7, 2025 | 31.54 | 34.09 | 31.54 | 32.74 | 32.74 | 1.14% | 4,699 |
| Jul 3, 2025 | 31.32 | 33.09 | 31.32 | 32.37 | 32.37 | 1.28% | 2,234 |
| Jul 2, 2025 | 30.94 | 32.00 | 30.94 | 31.96 | 31.96 | - | 6,929 |
| Jul 1, 2025 | 31.10 | 32.28 | 31.10 | 31.96 | 31.96 | 0.92% | 3,219 |
| Jun 30, 2025 | 30.70 | 32.64 | 30.70 | 31.67 | 31.67 | -0.44% | 5,162 |
| Jun 27, 2025 | 31.60 | 32.59 | 31.60 | 31.81 | 31.81 | -0.22% | 5,098 |
| Jun 26, 2025 | 31.10 | 32.10 | 31.10 | 31.88 | 31.88 | -0.96% | 5,866 |
| Jun 25, 2025 | 31.10 | 33.11 | 31.10 | 32.19 | 32.19 | 0.64% | 4,087 |
| Jun 24, 2025 | 30.94 | 33.02 | 30.94 | 31.99 | 31.99 | 1.54% | 3,101 |
| Jun 23, 2025 | 32.22 | 32.72 | 30.97 | 31.50 | 31.50 | -2.47% | 5,959 |
| Jun 20, 2025 | 31.07 | 33.59 | 31.07 | 32.30 | 32.30 | -1.98% | 3,400 |
| Jun 18, 2025 | 31.88 | 33.31 | 31.88 | 32.95 | 32.95 | -0.85% | 2,151 |
| Jun 17, 2025 | 32.00 | 33.30 | 32.00 | 33.23 | 33.23 | 2.82% | 1,872 |
| Jun 16, 2025 | 32.95 | 32.97 | 31.82 | 32.32 | 32.32 | -1.13% | 7,312 |
| Jun 13, 2025 | 34.05 | 34.05 | 32.02 | 32.69 | 32.69 | 0.49% | 5,430 |
| Jun 12, 2025 | 32.64 | 32.67 | 32.48 | 32.53 | 32.53 | -0.28% | 3,981 |
| Jun 11, 2025 | 32.02 | 32.81 | 32.02 | 32.62 | 32.62 | 0.34% | 2,529 |
| Jun 10, 2025 | 32.61 | 32.61 | 32.38 | 32.51 | 32.51 | 0.96% | 6,061 |
| Jun 9, 2025 | 31.57 | 32.81 | 31.57 | 32.20 | 32.20 | -1.80% | 3,897 |
| Jun 6, 2025 | 31.57 | 34.13 | 31.57 | 32.79 | 32.79 | -0.58% | 3,409 |
| Jun 5, 2025 | 33.04 | 33.21 | 32.89 | 32.98 | 32.98 | -0.84% | 3,767 |
| Jun 4, 2025 | 32.25 | 33.55 | 32.00 | 33.26 | 33.26 | 1.46% | 2,297 |
| Jun 3, 2025 | 34.17 | 34.17 | 32.77 | 32.78 | 32.78 | 1.80% | 6,981 |
| Jun 2, 2025 | 30.74 | 33.11 | 30.74 | 32.20 | 32.20 | 1.32% | 2,225 |
| May 30, 2025 | 33.23 | 33.23 | 31.46 | 31.78 | 31.78 | -1.46% | 122,277 |
| May 29, 2025 | 31.26 | 32.73 | 31.26 | 32.25 | 32.25 | -1.50% | 4,711 |
| May 28, 2025 | 32.00 | 33.98 | 32.00 | 32.74 | 31.56 | 2.09% | 5,852 |
| May 27, 2025 | 31.37 | 33.61 | 31.37 | 32.07 | 30.91 | -1.26% | 5,123 |
| May 23, 2025 | 32.36 | 33.08 | 31.95 | 32.48 | 31.31 | -1.34% | 4,985 |
| May 22, 2025 | 33.01 | 33.01 | 32.34 | 32.92 | 31.73 | -0.87% | 5,246 |
| May 21, 2025 | 32.24 | 34.47 | 32.24 | 33.21 | 32.01 | 1.19% | 4,698 |
| May 20, 2025 | 31.42 | 32.82 | 31.42 | 32.82 | 31.64 | 1.64% | 2,617 |
| May 19, 2025 | 31.05 | 33.00 | 31.05 | 32.29 | 31.13 | 2.38% | 6,568 |
| May 16, 2025 | 31.01 | 31.90 | 31.01 | 31.54 | 30.40 | -0.97% | 6,932 |
| May 15, 2025 | 31.34 | 32.50 | 30.79 | 31.85 | 30.70 | 1.24% | 4,626 |
| May 14, 2025 | 31.07 | 32.33 | 31.07 | 31.46 | 30.33 | -2.57% | 5,885 |
| May 13, 2025 | 32.15 | 32.65 | 31.31 | 32.29 | 31.13 | -0.43% | 8,013 |
| May 12, 2025 | 31.35 | 32.44 | 31.35 | 32.43 | 31.26 | 2.46% | 6,844 |
| May 9, 2025 | 30.83 | 32.24 | 30.83 | 31.65 | 30.51 | -1.92% | 8,759 |
| May 8, 2025 | 33.00 | 33.00 | 31.45 | 32.27 | 31.11 | 2.06% | 5,804 |
| May 7, 2025 | 32.28 | 32.90 | 31.62 | 31.62 | 30.48 | -0.16% | 5,629 |
| May 6, 2025 | 32.30 | 32.30 | 30.89 | 31.67 | 30.53 | -4.26% | 2,708 |
| May 5, 2025 | 33.11 | 33.11 | 30.63 | 33.08 | 31.89 | 1.19% | 6,172 |
| May 2, 2025 | 30.61 | 33.09 | 30.61 | 32.69 | 31.51 | 4.31% | 7,991 |