Skip to main content
ENN Energy Holdings Limited (XNGSY)
OTCMKTS · Delayed Price · Currency is USD
29.50
+0.56 (1.94%)
Dec 24, 2024, 4:00 PM EST

ENN Energy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202429.3329.6229.2729.5029.501.94%16,895
Dec 23, 202428.8629.9927.7328.9428.943.17%100,081
Dec 20, 202426.9628.3126.9628.0528.051.78%76,777
Dec 19, 202426.8427.9426.8427.5627.56-1.61%69,458
Dec 18, 202427.7128.6827.7128.0128.01-1.34%53,133
Dec 17, 202427.2228.4927.2228.3928.391.54%61,557
Dec 16, 202428.2529.3527.1527.9627.96-3.62%134,108
Dec 13, 202428.2529.3128.2529.0129.01-0.45%42,879
Dec 12, 202429.3629.4728.6229.1429.14-1.89%47,295
Dec 11, 202429.6529.8029.5829.7029.701.68%51,515
Dec 10, 202428.2529.2928.2529.2129.21-3.91%52,187
Dec 9, 202430.1030.8129.5030.4030.4010.42%86,222
Dec 6, 202428.0828.6527.4427.5327.533.73%62,704
Dec 5, 202427.4027.4025.9126.5426.54-1.92%81,201
Dec 4, 202427.6427.6427.0327.0627.06-0.40%74,926
Dec 3, 202427.1027.2826.7427.1727.171.72%37,247
Dec 2, 202425.7827.8825.7826.7126.71-1.55%99,564
Nov 29, 202426.8327.8525.8027.1327.13-1.85%44,714
Nov 27, 202427.1027.8527.1027.6427.645.94%33,046
Nov 26, 202425.2226.2425.2226.0926.09-2.50%64,682
Nov 25, 202427.9127.9126.6926.7626.761.40%81,482
Nov 22, 202427.0327.0325.4826.3926.39-2.33%58,785
Nov 21, 202427.1127.1126.4527.0227.022.19%65,304
Nov 20, 202426.7026.7025.6626.4426.44-0.04%38,898
Nov 19, 202425.2826.5825.2826.4526.45-1.67%54,025
Nov 18, 202425.7126.9725.7126.9026.902.44%116,101
Nov 15, 202425.5426.5425.5426.2626.26-2.20%72,441
Nov 14, 202427.4127.9526.7526.8526.85-0.85%45,741
Nov 13, 202427.5127.5126.4427.0827.08-1.92%29,303
Nov 12, 202426.8127.9026.8127.6127.61-3.43%27,776
Nov 11, 202429.9329.9328.4828.5928.593.23%49,030
Nov 8, 202428.0028.6027.4127.7027.70-5.90%26,355
Nov 7, 202429.5029.5028.1729.4329.438.32%49,218
Nov 6, 202427.4127.7426.9327.1727.17-3.14%39,421
Nov 5, 202427.1528.0927.1528.0528.05-0.04%38,111
Nov 4, 202429.2429.2428.0128.0628.061.93%46,782
Nov 1, 202427.4628.5327.4427.5327.21-2.24%164,234
Oct 31, 202428.1528.2727.7128.1627.83-2.73%31,299
Oct 30, 202428.9630.0927.8328.9528.61-1.43%19,283
Oct 29, 202429.6030.1329.3729.3729.02-1.67%22,457
Oct 28, 202428.6930.2928.6929.8729.520.98%17,038
Oct 25, 202429.8030.0928.6429.5829.23-0.20%23,950
Oct 24, 202430.0030.0429.5629.6429.292.49%239,301
Oct 23, 202429.2129.2428.8628.9228.58-1.03%24,765
Oct 22, 202429.4429.5329.0529.2228.884.62%15,098
Oct 21, 202428.3128.3527.9327.9327.60-2.38%28,868
Oct 18, 202428.6728.6927.5528.6128.272.99%20,755
Oct 17, 202427.9127.9827.6727.7827.45-0.22%817,897
Oct 16, 202427.7228.0027.6827.8427.512.84%25,740
Oct 15, 202427.4827.6926.9227.0726.75-3.77%9,477
Oct 14, 202427.2428.7627.2428.1327.80-2.16%39,248
Oct 11, 202428.4829.3127.7028.7528.41-0.07%28,103
Oct 10, 202428.8028.9128.2028.7728.432.75%32,599
Oct 9, 202426.5928.3626.5928.0027.67-1.75%53,388
Oct 8, 202429.9530.4728.1528.5028.16-13.77%27,276
Oct 7, 202432.4533.4931.1833.0532.664.52%75,761
Oct 4, 202430.7431.7730.7431.6231.251.97%139,354
Oct 3, 202431.6731.7330.7931.0130.65-2.27%424,610
Oct 2, 202431.7333.0731.6031.7331.362.09%16,932
Oct 1, 202429.1031.1129.1031.0830.714.12%11,929
Sep 30, 202429.7132.1329.7129.8529.50-3.55%55,486
Sep 27, 202429.6731.3329.6730.9530.594.58%17,212
Sep 26, 202429.9129.9129.0629.5929.256.91%43,403
Sep 25, 202426.4928.1226.4427.6827.35-3.44%23,875
Sep 24, 202427.3928.7926.5028.6728.3310.25%51,172
Sep 23, 202425.3526.2025.0026.0025.692.91%45,169
Sep 20, 202425.4325.4825.2125.2724.97-0.69%31,901
Sep 19, 202425.3425.4724.9925.4425.146.27%19,602
Sep 18, 202424.1424.2923.8723.9423.66-0.83%18,167
Sep 17, 202424.4925.2324.0524.1423.863.07%21,574
Sep 16, 202422.5923.6622.5923.4223.14-0.09%905,320
Sep 13, 202422.6823.6322.6823.4423.161.17%79,118
Sep 12, 202422.5323.3222.5323.1722.90-0.86%42,649
Sep 11, 202423.3823.6123.0523.3723.10-1.56%33,078
Sep 10, 202424.8924.8923.1023.7423.46-1.41%45,403
Sep 9, 202423.5524.4223.5524.0823.80-0.86%82,399
Sep 6, 202424.6925.1424.0324.2924.00-1.62%54,829
Sep 5, 202424.7625.7323.7924.6924.40-1.04%64,390
Sep 4, 202424.9825.1424.0124.9524.66-0.36%32,892
Sep 3, 202426.3826.3824.5025.0424.75-2.72%110,078
Aug 30, 202426.1626.4925.5825.7425.44-2.24%83,869
Aug 29, 202426.5226.8425.4926.3326.021.19%49,442
Aug 28, 202426.6927.0625.9526.0225.71-2.11%22,483
Aug 27, 202425.7327.8125.7326.5826.27-2.14%43,117
Aug 26, 202427.9228.6927.0527.1626.843.03%112,495
Aug 23, 202426.9029.6226.3526.3626.05-2.01%15,486
Aug 22, 202427.7927.7926.8326.9026.58-3.17%19,490
Aug 21, 202427.9728.1527.1127.7827.451.24%52,273
Aug 20, 202428.0828.0827.4027.4427.12-3.45%54,641
Aug 19, 202427.2829.5027.2828.4228.090.25%33,750
Aug 16, 202427.2428.6427.2428.3528.02-0.67%27,823
Aug 15, 202428.2629.3527.1628.5428.202.48%26,111
Aug 14, 202427.6328.1527.5827.8527.52-2.11%32,739
Aug 13, 202427.1428.9627.1428.4528.123.76%35,969
Aug 12, 202426.3328.4726.3327.4227.100.99%44,869
Aug 9, 202428.3628.3626.2427.1526.83-1.27%27,239
Aug 8, 202427.1027.6226.1527.5027.183.54%40,477
Aug 7, 202425.7627.0025.7626.5626.253.27%76,267
Aug 6, 202425.8225.8224.8125.7225.420.63%56,937
Aug 5, 202425.4926.4824.5025.5625.26-1.92%88,763