ENN Energy Holdings Limited (XNGSY)
OTCMKTS · Delayed Price · Currency is USD
33.82
+0.91 (2.77%)
Sep 12, 2025, 3:58 PM EDT
ENN Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 32.72 | 34.88 | 32.72 | 33.82 | 33.82 | -0.53% | 1,047 |
| Sep 11, 2025 | 33.45 | 34.28 | 33.45 | 34.00 | 34.00 | 3.31% | 235,545 |
| Sep 10, 2025 | 32.44 | 33.69 | 32.44 | 32.91 | 32.91 | -1.44% | 3,080 |
| Sep 9, 2025 | 32.08 | 33.45 | 32.08 | 33.39 | 33.39 | 1.34% | 1,492 |
| Sep 8, 2025 | 31.77 | 33.07 | 31.77 | 32.95 | 32.95 | 0.73% | 2,141 |
| Sep 5, 2025 | 32.60 | 33.21 | 32.60 | 32.71 | 32.71 | 1.51% | 2,487 |
| Sep 4, 2025 | 31.23 | 32.31 | 31.23 | 32.22 | 32.22 | -1.10% | 3,052 |
| Sep 3, 2025 | 31.33 | 32.63 | 31.33 | 32.58 | 32.58 | 1.81% | 2,048 |
| Sep 2, 2025 | 32.26 | 32.26 | 31.90 | 32.00 | 32.00 | -0.81% | 2,791 |
| Aug 29, 2025 | 31.82 | 33.33 | 31.82 | 32.26 | 32.26 | 2.51% | 2,894 |
| Aug 28, 2025 | 31.33 | 32.26 | 31.30 | 31.47 | 31.47 | 0.45% | 3,482 |
| Aug 27, 2025 | 31.08 | 34.20 | 31.08 | 31.33 | 31.33 | -3.93% | 2,011 |
| Aug 26, 2025 | 31.34 | 32.76 | 31.34 | 32.61 | 32.61 | 0.22% | 1,501 |
| Aug 25, 2025 | 31.50 | 32.78 | 31.50 | 32.54 | 32.54 | -0.58% | 2,004 |
| Aug 22, 2025 | 31.07 | 32.94 | 31.07 | 32.73 | 32.73 | 0.93% | 3,280 |
| Aug 21, 2025 | 31.17 | 32.45 | 31.17 | 32.43 | 32.43 | 0.31% | 2,609 |
| Aug 20, 2025 | 31.18 | 32.44 | 31.18 | 32.33 | 32.33 | -1.10% | 2,057 |
| Aug 19, 2025 | 31.68 | 33.00 | 31.68 | 32.69 | 32.69 | -0.06% | 2,861 |
| Aug 18, 2025 | 31.43 | 32.78 | 31.43 | 32.71 | 32.71 | -0.05% | 2,329 |
| Aug 15, 2025 | 31.61 | 33.25 | 31.61 | 32.73 | 32.73 | -0.83% | 4,849 |
| Aug 14, 2025 | 31.92 | 33.06 | 31.92 | 33.00 | 33.00 | -1.10% | 1,307 |
| Aug 13, 2025 | 32.01 | 33.47 | 32.01 | 33.37 | 33.37 | 0.33% | 1,964 |
| Aug 12, 2025 | 31.88 | 33.31 | 31.88 | 33.26 | 33.26 | 1.24% | 3,088 |
| Aug 11, 2025 | 31.66 | 33.69 | 31.66 | 32.85 | 32.85 | -1.43% | 2,898 |
| Aug 8, 2025 | 32.00 | 33.38 | 32.00 | 33.33 | 33.33 | 1.14% | 2,601 |
| Aug 7, 2025 | 34.00 | 34.00 | 31.95 | 32.95 | 32.95 | 1.42% | 6,935 |
| Aug 6, 2025 | 31.40 | 32.58 | 31.40 | 32.49 | 32.49 | -0.73% | 2,233 |
| Aug 5, 2025 | 31.54 | 32.97 | 31.54 | 32.73 | 32.73 | 2.19% | 3,155 |
| Aug 4, 2025 | 31.69 | 33.07 | 31.21 | 32.03 | 32.03 | -3.12% | 3,467 |
| Aug 1, 2025 | 31.18 | 33.06 | 31.18 | 33.06 | 33.06 | 1.56% | 4,301 |
| Jul 31, 2025 | 31.37 | 32.65 | 31.37 | 32.55 | 32.55 | -0.93% | 2,012 |
| Jul 30, 2025 | 32.13 | 33.38 | 32.13 | 32.86 | 32.86 | -1.97% | 1,422 |
| Jul 29, 2025 | 32.54 | 33.85 | 32.54 | 33.52 | 33.52 | 1.51% | 3,155 |
| Jul 28, 2025 | 33.35 | 33.64 | 33.02 | 33.02 | 33.02 | -0.54% | 1,346 |
| Jul 25, 2025 | 31.62 | 33.73 | 31.62 | 33.20 | 33.20 | -0.97% | 1,435 |
| Jul 24, 2025 | 33.94 | 33.94 | 33.28 | 33.53 | 33.53 | 2.87% | 1,598 |
| Jul 23, 2025 | 31.29 | 33.33 | 31.29 | 32.59 | 32.59 | -1.45% | 2,964 |
| Jul 22, 2025 | 31.96 | 33.07 | 31.96 | 33.07 | 33.07 | 2.67% | 2,586 |
| Jul 21, 2025 | 31.99 | 33.17 | 31.99 | 32.21 | 32.21 | -1.01% | 2,959 |
| Jul 18, 2025 | 32.74 | 32.84 | 32.53 | 32.54 | 32.54 | 1.43% | 3,198 |
| Jul 17, 2025 | 30.92 | 32.27 | 30.92 | 32.08 | 32.08 | -0.93% | 2,302 |
| Jul 16, 2025 | 33.73 | 33.73 | 32.28 | 32.38 | 32.38 | -0.69% | 5,673 |
| Jul 15, 2025 | 32.60 | 32.70 | 32.54 | 32.61 | 32.61 | 1.23% | 15,220 |
| 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 |