ENN Energy Holdings Limited (XNGSY)
OTCMKTS
· Delayed Price · Currency is USD
33.07
-0.20 (-0.59%)
Jun 5, 2025, 3:53 PM EDT
ENN Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 30.82 | 32.77 | 30.82 | 31.34 | 30.21 | -0.54% | 6,666 |
| Apr 30, 2025 | 30.50 | 31.74 | 30.50 | 31.51 | 30.37 | -0.38% | 10,065 |
| Apr 29, 2025 | 30.44 | 32.49 | 30.44 | 31.63 | 30.49 | 1.44% | 9,498 |
| Apr 28, 2025 | 31.69 | 32.49 | 30.97 | 31.18 | 30.06 | -1.86% | 8,730 |
| Apr 25, 2025 | 31.15 | 32.83 | 31.15 | 31.77 | 30.63 | -1.97% | 7,661 |
| Apr 24, 2025 | 33.27 | 33.27 | 31.53 | 32.41 | 31.24 | 2.08% | 78,126 |
| Apr 23, 2025 | 31.06 | 33.58 | 31.06 | 31.75 | 30.61 | -1.09% | 382,637 |
| Apr 22, 2025 | 33.64 | 33.64 | 31.39 | 32.10 | 30.94 | 2.79% | 18,093 |
| Apr 21, 2025 | 31.07 | 32.28 | 30.72 | 31.23 | 30.10 | 0.64% | 14,808 |
| Apr 17, 2025 | 31.55 | 32.08 | 30.87 | 31.03 | 29.91 | 1.01% | 195,055 |
| Apr 16, 2025 | 30.06 | 31.18 | 30.06 | 30.72 | 29.61 | -1.22% | 309,540 |
| Apr 15, 2025 | 30.02 | 31.25 | 30.02 | 31.10 | 29.98 | 1.73% | 293,713 |
| Apr 14, 2025 | 29.50 | 30.88 | 29.50 | 30.57 | 29.47 | 0.46% | 202,066 |
| Apr 11, 2025 | 30.12 | 30.69 | 29.70 | 30.43 | 29.33 | 0.05% | 1,616,474 |
| Apr 10, 2025 | 32.14 | 32.14 | 29.72 | 30.42 | 29.32 | -3.90% | 162,713 |
| Apr 9, 2025 | 28.77 | 32.17 | 28.77 | 31.65 | 30.51 | 9.06% | 20,943 |
| Apr 8, 2025 | 29.58 | 31.50 | 29.02 | 29.02 | 27.97 | -1.73% | 31,974 |
| Apr 7, 2025 | 30.86 | 31.56 | 29.24 | 29.53 | 28.47 | -2.86% | 28,533 |
| Apr 4, 2025 | 30.23 | 33.15 | 30.23 | 30.40 | 29.30 | -8.85% | 17,979 |
| Apr 3, 2025 | 31.80 | 33.37 | 31.80 | 33.35 | 32.15 | 1.15% | 15,230 |
| Apr 2, 2025 | 33.15 | 34.44 | 32.88 | 32.97 | 31.78 | -0.96% | 9,012 |
| Apr 1, 2025 | 32.74 | 33.70 | 32.74 | 33.29 | 32.09 | -0.03% | 13,464 |
| Mar 31, 2025 | 32.71 | 33.38 | 32.71 | 33.30 | 32.10 | -0.24% | 22,227 |
| Mar 28, 2025 | 33.44 | 33.44 | 32.58 | 33.38 | 32.18 | -1.79% | 11,409 |
| Mar 27, 2025 | 33.81 | 34.17 | 33.40 | 33.99 | 32.77 | -5.84% | 49,509 |
| Mar 26, 2025 | 38.15 | 39.00 | 35.34 | 36.10 | 34.80 | 8.77% | 196,773 |
| Mar 25, 2025 | 31.60 | 33.25 | 31.60 | 33.19 | 31.99 | 3.33% | 95,307 |