ENN Energy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	36.05	36.05	34.59	34.75	34.75	1.11%	2,000
Mar 12, 2026	33.33	35.80	33.33	34.37	34.37	-2.08%	4,150
Mar 11, 2026	33.11	35.14	33.11	35.10	35.10	3.74%	2,770
Mar 10, 2026	32.47	33.95	32.47	33.84	33.84	-3.74%	4,733
Mar 9, 2026	34.52	35.15	34.29	35.15	35.15	1.88%	30,729
Mar 6, 2026	33.35	34.63	33.35	34.50	34.50	-3.20%	2,541
Mar 5, 2026	35.00	35.70	35.00	35.64	35.64	-0.89%	3,677
Mar 4, 2026	35.68	36.13	35.68	35.96	35.96	-1.40%	4,493
Mar 3, 2026	36.74	36.74	35.00	36.47	36.47	4.20%	4,669
Mar 2, 2026	35.41	35.41	34.83	35.00	35.00	-	4,455
Feb 27, 2026	34.93	36.54	34.93	35.00	35.00	0.03%	2,539
Feb 26, 2026	33.68	36.10	33.68	34.99	34.99	-0.68%	3,441
Feb 25, 2026	33.74	36.48	33.74	35.23	35.23	0.34%	4,232
Feb 24, 2026	33.71	35.22	33.71	35.11	35.11	-0.26%	3,392
Feb 23, 2026	33.92	35.33	33.92	35.20	35.20	-1.04%	3,005
Feb 20, 2026	34.01	35.71	34.01	35.57	35.57	-0.64%	3,194
Feb 19, 2026	34.34	37.12	34.34	35.80	35.80	0.73%	2,261
Feb 18, 2026	34.33	35.77	34.33	35.54	35.54	0.40%	3,178
Feb 17, 2026	34.34	35.67	34.34	35.40	35.40	1.74%	4,186
Feb 13, 2026	34.66	34.91	34.66	34.80	34.80	0.83%	2,806
Feb 12, 2026	33.39	34.77	33.39	34.51	34.51	-1.40%	3,536
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