ENN Energy Holdings Limited (XNGSY)
OTCMKTS
· Delayed Price · Currency is USD
33.99
-2.11 (-5.84%)
Mar 27, 2025, 4:00 PM EST
ENN Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 33.44 | 33.44 | 32.58 | 33.38 | 33.38 | -1.79% | 11,387 |
| Mar 27, 2025 | 33.81 | 34.17 | 33.40 | 33.99 | 33.99 | -5.84% | 49,509 |
| Mar 26, 2025 | 38.15 | 39.00 | 35.34 | 36.10 | 36.10 | 8.77% | 196,773 |
| Mar 25, 2025 | 31.60 | 33.25 | 31.60 | 33.19 | 33.19 | 3.33% | 95,307 |
| Mar 24, 2025 | 31.40 | 32.46 | 29.15 | 32.12 | 32.12 | 2.62% | 35,123 |
| Mar 21, 2025 | 31.00 | 32.32 | 30.80 | 31.30 | 31.30 | -9.90% | 299,475 |
| Mar 20, 2025 | 31.00 | 34.74 | 30.69 | 34.74 | 34.74 | 1.49% | 15,411 |
| Mar 19, 2025 | 31.00 | 36.62 | 30.88 | 34.23 | 34.23 | 11.79% | 30,888 |
| Mar 18, 2025 | 29.78 | 31.12 | 29.78 | 30.62 | 30.62 | -0.62% | 18,001 |
| Mar 17, 2025 | 29.40 | 30.95 | 29.40 | 30.81 | 30.81 | 8.64% | 21,765 |
| Mar 14, 2025 | 26.80 | 28.52 | 26.80 | 28.36 | 28.36 | 0.21% | 7,715 |
| Mar 13, 2025 | 26.83 | 28.51 | 26.83 | 28.30 | 28.30 | 1.76% | 20,241 |
| Mar 12, 2025 | 28.03 | 28.71 | 26.94 | 27.81 | 27.81 | 3.92% | 13,617 |
| Mar 11, 2025 | 26.40 | 27.52 | 26.40 | 26.76 | 26.76 | 1.21% | 11,901 |
| Mar 10, 2025 | 28.03 | 28.03 | 26.25 | 26.44 | 26.44 | -3.61% | 26,655 |
| Mar 7, 2025 | 27.76 | 28.00 | 26.49 | 27.43 | 27.43 | 0.18% | 11,447 |
| Mar 6, 2025 | 27.30 | 28.36 | 26.91 | 27.38 | 27.38 | -1.72% | 13,875 |
| Mar 5, 2025 | 27.71 | 27.97 | 26.90 | 27.86 | 27.86 | 3.88% | 13,281 |
| Mar 4, 2025 | 26.70 | 27.13 | 25.66 | 26.82 | 26.82 | 1.09% | 18,346 |
| Mar 3, 2025 | 26.02 | 27.74 | 26.02 | 26.53 | 26.53 | -2.25% | 17,703 |
| Feb 28, 2025 | 27.63 | 27.63 | 26.05 | 27.14 | 27.14 | -0.95% | 13,314 |
| Feb 27, 2025 | 27.61 | 27.95 | 27.04 | 27.40 | 27.40 | -0.36% | 19,067 |
| Feb 26, 2025 | 27.20 | 28.32 | 27.20 | 27.50 | 27.50 | 4.17% | 10,621 |
| Feb 25, 2025 | 25.29 | 26.80 | 25.29 | 26.40 | 26.40 | 1.50% | 23,423 |
| Feb 24, 2025 | 27.59 | 27.59 | 26.01 | 26.01 | 26.01 | -2.51% | 33,119 |
| Feb 21, 2025 | 25.97 | 27.63 | 25.97 | 26.68 | 26.68 | -3.94% | 12,066 |
| Feb 20, 2025 | 28.48 | 28.48 | 26.88 | 27.78 | 27.78 | -0.87% | 19,697 |
| Feb 19, 2025 | 27.69 | 28.59 | 27.47 | 28.02 | 28.02 | 1.23% | 16,569 |
| Feb 18, 2025 | 26.99 | 28.13 | 26.99 | 27.68 | 27.68 | 2.48% | 110,404 |
| Feb 14, 2025 | 26.45 | 27.30 | 26.45 | 27.01 | 27.01 | -1.75% | 665,797 |
| Feb 13, 2025 | 26.25 | 27.49 | 26.25 | 27.49 | 27.49 | 2.96% | 115,234 |
| Feb 12, 2025 | 26.66 | 26.92 | 26.05 | 26.70 | 26.70 | - | 152,271 |
| Feb 11, 2025 | 25.46 | 26.77 | 25.46 | 26.70 | 26.70 | -0.30% | 234,099 |
| Feb 10, 2025 | 26.30 | 27.93 | 26.30 | 26.78 | 26.78 | 1.86% | 664,915 |
| Feb 7, 2025 | 26.75 | 26.93 | 26.15 | 26.29 | 26.29 | -0.30% | 1,111,892 |
| Feb 6, 2025 | 25.52 | 27.60 | 25.52 | 26.37 | 26.37 | 1.03% | 62,667 |
| Feb 5, 2025 | 26.48 | 26.48 | 25.69 | 26.10 | 26.10 | -3.73% | 178,556 |
| Feb 4, 2025 | 27.12 | 27.99 | 25.89 | 27.11 | 27.11 | -1.13% | 153,393 |
| Feb 3, 2025 | 26.09 | 27.65 | 26.09 | 27.42 | 27.42 | 0.48% | 154,397 |
| Jan 31, 2025 | 28.00 | 28.00 | 26.92 | 27.29 | 27.29 | -1.48% | 33,203 |
| Jan 30, 2025 | 27.06 | 28.14 | 27.06 | 27.70 | 27.70 | 1.58% | 45,209 |
| Jan 29, 2025 | 27.22 | 27.61 | 27.19 | 27.27 | 27.27 | 0.18% | 16,215 |
| Jan 28, 2025 | 26.34 | 27.24 | 26.34 | 27.22 | 27.22 | 0.85% | 25,358 |
| Jan 27, 2025 | 28.08 | 28.08 | 25.98 | 26.99 | 26.99 | 3.49% | 53,097 |
| Jan 24, 2025 | 26.09 | 26.45 | 25.07 | 26.08 | 26.08 | -3.94% | 109,320 |
| Jan 23, 2025 | 25.91 | 27.99 | 25.91 | 27.15 | 27.15 | -1.42% | 71,505 |
| Jan 22, 2025 | 26.31 | 28.45 | 26.31 | 27.54 | 27.54 | -0.47% | 72,610 |
| Jan 21, 2025 | 27.63 | 27.82 | 27.17 | 27.67 | 27.67 | -0.18% | 127,205 |
| Jan 17, 2025 | 27.00 | 28.03 | 26.62 | 27.72 | 27.72 | 0.58% | 133,193 |
| Jan 16, 2025 | 27.76 | 27.76 | 27.35 | 27.56 | 27.56 | -0.97% | 130,869 |