ENN Energy Holdings Limited (XNGSY)
OTCMKTS · Delayed Price · Currency is USD
34.01
-0.09 (-0.26%)
Oct 17, 2025, 1:55 PM EDT
ENN Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 32.35 | 34.14 | 32.35 | 34.01 | - | -0.26% | 36 |
| Oct 16, 2025 | 32.82 | 34.18 | 32.82 | 34.10 | 34.10 | -1.59% | 2,424 |
| Oct 15, 2025 | 33.37 | 36.07 | 33.37 | 34.65 | 34.65 | -1.67% | 1,326 |
| Oct 14, 2025 | 33.60 | 35.24 | 33.60 | 35.24 | 35.24 | 4.91% | 2,500 |
| Oct 13, 2025 | 35.13 | 35.13 | 32.55 | 33.59 | 33.59 | 2.28% | 1,445 |
| Oct 10, 2025 | 32.56 | 33.90 | 32.56 | 32.84 | 32.84 | -1.17% | 4,342 |
| Oct 9, 2025 | 32.23 | 33.46 | 32.23 | 33.23 | 33.23 | 1.96% | 1,661 |
| Oct 8, 2025 | 31.33 | 32.63 | 31.33 | 32.59 | 32.59 | -0.55% | 1,887 |
| Oct 7, 2025 | 31.51 | 33.47 | 31.51 | 32.77 | 32.77 | -0.12% | 2,094 |
| Oct 6, 2025 | 34.07 | 34.07 | 31.51 | 32.81 | 32.81 | 0.18% | 2,660 |
| Oct 3, 2025 | 31.55 | 32.75 | 31.42 | 32.75 | 32.75 | -0.40% | 2,074 |
| Oct 2, 2025 | 32.01 | 32.95 | 32.01 | 32.88 | 32.88 | -0.57% | 1,776 |
| Oct 1, 2025 | 31.79 | 33.25 | 31.79 | 33.07 | 33.07 | 0.12% | 2,739 |
| Sep 30, 2025 | 31.79 | 33.27 | 31.79 | 33.03 | 33.03 | 1.82% | 3,200 |
| Sep 29, 2025 | 32.40 | 32.53 | 31.31 | 32.44 | 32.44 | -0.55% | 2,274 |
| Sep 26, 2025 | 31.37 | 32.75 | 31.37 | 32.62 | 32.62 | 0.12% | 2,087 |
| Sep 25, 2025 | 31.51 | 33.93 | 31.51 | 32.58 | 32.58 | -0.76% | 1,630 |
| Sep 24, 2025 | 31.88 | 33.08 | 31.88 | 32.83 | 32.83 | -0.06% | 1,975 |
| Sep 23, 2025 | 31.65 | 33.00 | 31.65 | 32.85 | 32.85 | -0.06% | 2,013 |
| Sep 22, 2025 | 31.54 | 32.87 | 31.54 | 32.87 | 32.87 | 0.58% | 2,854 |
| Sep 19, 2025 | 31.49 | 32.81 | 31.49 | 32.68 | 32.68 | -0.70% | 1,356 |
| Sep 18, 2025 | 31.77 | 33.01 | 31.77 | 32.91 | 32.91 | -2.14% | 2,853 |
| Sep 17, 2025 | 32.45 | 33.70 | 32.45 | 33.63 | 33.63 | -0.38% | 2,423 |
| Sep 16, 2025 | 32.41 | 33.83 | 32.41 | 33.76 | 33.76 | -0.15% | 1,836 |
| Sep 15, 2025 | 32.63 | 35.22 | 32.63 | 33.81 | 33.81 | -0.03% | 4,938 |
| 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 |