ENN Energy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	34.90	35.06	34.85	35.00	35.00	0.03%	2,900
Feb 10, 2026	34.93	35.13	34.93	34.99	34.99	-0.51%	2,456
Feb 9, 2026	34.66	35.29	34.66	35.17	35.17	0.46%	2,899
Feb 6, 2026	33.65	35.21	33.65	35.01	35.01	0.40%	2,958
Feb 5, 2026	36.76	36.76	34.77	34.87	34.87	0.07%	4,733
Feb 4, 2026	33.78	35.06	33.78	34.84	34.84	1.88%	3,998
Feb 3, 2026	32.93	34.22	32.93	34.20	34.20	-1.30%	3,232
Feb 2, 2026	33.21	34.68	33.21	34.65	34.65	0.67%	5,175
Jan 30, 2026	34.45	34.60	34.14	34.42	34.42	-1.69%	3,707
Jan 29, 2026	34.00	35.59	34.00	35.01	35.01	0.37%	6,144
Jan 28, 2026	33.75	35.05	33.75	34.88	34.88	-0.03%	2,202
Jan 27, 2026	33.40	34.89	33.40	34.89	34.89	1.25%	3,065
Jan 26, 2026	33.15	34.61	33.15	34.46	34.46	-1.66%	3,074
Jan 23, 2026	35.05	36.38	33.64	35.04	35.04	-3.36%	4,524
Jan 22, 2026	33.85	36.59	33.85	36.26	36.26	3.59%	2,652
Jan 21, 2026	33.52	35.07	33.52	35.00	35.00	0.75%	3,543
Jan 20, 2026	36.38	36.38	34.72	34.74	34.74	0.01%	3,465
Jan 16, 2026	36.34	36.34	33.62	34.74	34.74	-0.95%	2,238
Jan 15, 2026	33.62	35.07	33.62	35.07	35.07	-1.23%	2,721
Jan 14, 2026	37.04	37.04	35.42	35.51	35.51	0.28%	3,400
Jan 13, 2026	35.38	35.54	35.26	35.41	35.41	0.41%	2,174
Jan 12, 2026	36.27	36.27	34.71	35.26	35.26	0.60%	2,981
Jan 9, 2026	33.68	35.16	33.68	35.05	35.05	-0.14%	3,464
Jan 8, 2026	33.77	35.10	33.77	35.10	35.10	-0.14%	4,096
Jan 7, 2026	36.70	36.70	35.06	35.15	35.15	0.11%	3,287
Jan 6, 2026	35.81	35.90	35.11	35.11	35.11	-1.65%	12,233
Jan 5, 2026	35.51	35.81	35.49	35.70	35.70	-1.20%	3,363
Jan 2, 2026	34.62	36.21	34.62	36.14	36.14	1.93%	4,517
Dec 31, 2025	35.52	35.59	35.44	35.45	35.45	-0.14%	1,589
Dec 30, 2025	36.29	36.29	35.39	35.50	35.50	-0.42%	2,914
Dec 29, 2025	35.47	35.65	35.47	35.65	35.65	-1.98%	2,927
Dec 26, 2025	36.04	36.44	36.04	36.37	36.37	0.94%	1,396
Dec 24, 2025	36.11	36.22	34.78	36.03	36.03	0.64%	2,194
Dec 23, 2025	34.45	35.80	34.45	35.80	35.80	-0.80%	4,516
Dec 22, 2025	34.84	36.28	34.84	36.09	36.09	1.89%	3,017
Dec 19, 2025	33.94	35.44	33.94	35.42	35.42	0.03%	7,575
Dec 18, 2025	35.48	35.64	35.41	35.41	35.41	-1.06%	1,988
Dec 17, 2025	34.54	36.07	34.54	35.79	35.79	-3.06%	2,694
Dec 16, 2025	38.26	38.26	35.38	36.92	36.92	-0.99%	1,965
Dec 15, 2025	37.22	37.36	37.15	37.29	37.29	-0.88%	2,502
Dec 12, 2025	36.16	37.62	36.16	37.62	37.62	0.91%	1,998
Dec 11, 2025	35.84	37.45	35.84	37.28	37.28	0.51%	1,670
Dec 10, 2025	35.60	37.75	35.60	37.09	37.09	1.09%	2,090
Dec 9, 2025	35.11	37.95	35.11	36.69	36.69	-2.94%	2,128
Dec 8, 2025	37.41	39.02	37.41	37.80	37.80	0.03%	2,455
Dec 5, 2025	36.44	39.40	36.44	37.79	37.79	-0.60%	2,019
Dec 4, 2025	35.90	38.82	35.90	38.02	38.02	2.66%	7,557
Dec 3, 2025	35.62	37.15	35.62	37.04	37.04	0.75%	4,176
Dec 2, 2025	35.55	36.92	35.55	36.76	36.76	-0.50%	2,809
Dec 1, 2025	35.75	37.01	35.75	36.95	36.95	1.39%	1,125