ENN Energy Holdings Limited (XNGSY)
OTCMKTS · Delayed Price · Currency is USD
37.30
-0.32 (-0.85%)
Dec 15, 2025, 4:00 PM EST
ENN Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 37.25 | 37.25 | 35.04 | 36.44 | 36.44 | 1.03% | 9,614 |
| Nov 26, 2025 | 35.78 | 36.07 | 35.36 | 36.07 | 36.07 | 0.75% | 951 |
| Nov 25, 2025 | 34.95 | 35.83 | 34.95 | 35.80 | 35.80 | 2.58% | 2,230 |
| Nov 24, 2025 | 34.79 | 34.98 | 34.70 | 34.90 | 34.90 | -1.15% | 4,351 |
| Nov 21, 2025 | 34.19 | 35.51 | 34.19 | 35.31 | 35.31 | -0.69% | 2,418 |
| Nov 20, 2025 | 35.61 | 35.81 | 35.37 | 35.55 | 35.55 | 1.05% | 4,379 |
| Nov 19, 2025 | 35.15 | 35.52 | 35.15 | 35.18 | 35.18 | -0.28% | 2,218 |
| Nov 18, 2025 | 34.32 | 36.74 | 34.32 | 35.28 | 35.28 | -1.09% | 3,529 |
| Nov 17, 2025 | 35.86 | 36.89 | 35.67 | 35.67 | 35.67 | -1.65% | 3,069 |
| Nov 14, 2025 | 35.95 | 36.52 | 35.95 | 36.27 | 36.27 | -0.90% | 2,093 |
| Nov 13, 2025 | 35.39 | 36.81 | 35.39 | 36.60 | 36.60 | -0.69% | 5,030 |
| Nov 12, 2025 | 37.50 | 37.50 | 36.70 | 36.86 | 36.86 | 1.92% | 3,106 |
| Nov 11, 2025 | 34.74 | 36.82 | 34.74 | 36.16 | 36.16 | -0.44% | 1,313 |
| Nov 10, 2025 | 34.97 | 36.81 | 34.97 | 36.32 | 36.32 | 1.10% | 2,461 |
| Nov 7, 2025 | 34.50 | 36.69 | 34.50 | 35.93 | 35.93 | 0.86% | 3,568 |
| Nov 6, 2025 | 34.34 | 36.83 | 34.34 | 35.62 | 35.62 | 1.32% | 4,056 |
| Nov 5, 2025 | 33.82 | 35.19 | 33.82 | 35.16 | 35.16 | 2.08% | 4,382 |
| Nov 4, 2025 | 33.87 | 35.84 | 33.83 | 34.44 | 34.44 | -0.63% | 2,125 |
| Nov 3, 2025 | 33.82 | 36.54 | 33.82 | 34.66 | 34.66 | -1.11% | 2,933 |
| Oct 31, 2025 | 33.82 | 35.79 | 33.82 | 35.05 | 34.79 | 1.13% | 1,840 |
| Oct 30, 2025 | 33.82 | 36.20 | 33.82 | 34.66 | 34.41 | -1.97% | 2,179 |
| Oct 29, 2025 | 33.82 | 35.47 | 33.82 | 35.36 | 35.10 | 0.70% | 8,003 |
| Oct 28, 2025 | 33.82 | 36.33 | 33.82 | 35.11 | 34.85 | 0.26% | 2,369 |
| Oct 27, 2025 | 33.81 | 35.13 | 33.81 | 35.02 | 34.76 | 0.06% | 1,778 |
| Oct 24, 2025 | 33.80 | 35.35 | 33.80 | 35.00 | 34.74 | 1.38% | 1,555 |
| Oct 23, 2025 | 33.15 | 34.78 | 33.15 | 34.53 | 34.27 | 2.24% | 2,447 |
| Oct 22, 2025 | 32.63 | 34.33 | 32.63 | 33.77 | 33.52 | -1.82% | 1,688 |
| Oct 21, 2025 | 33.22 | 35.81 | 33.22 | 34.40 | 34.14 | -1.02% | 1,515 |
| Oct 20, 2025 | 33.23 | 34.76 | 33.23 | 34.75 | 34.50 | 2.06% | 2,004 |
| Oct 17, 2025 | 32.35 | 34.20 | 32.35 | 34.05 | 33.80 | -0.15% | 2,758 |
| Oct 16, 2025 | 32.82 | 34.18 | 32.82 | 34.10 | 33.85 | -1.59% | 2,424 |
| Oct 15, 2025 | 33.37 | 36.07 | 33.37 | 34.65 | 34.40 | -1.67% | 1,326 |
| Oct 14, 2025 | 33.60 | 35.24 | 33.60 | 35.24 | 34.98 | 4.91% | 2,500 |
| Oct 13, 2025 | 35.13 | 35.13 | 32.55 | 33.59 | 33.34 | 2.28% | 1,445 |
| Oct 10, 2025 | 32.56 | 33.90 | 32.56 | 32.84 | 32.60 | -1.17% | 4,342 |
| Oct 9, 2025 | 32.23 | 33.46 | 32.23 | 33.23 | 32.99 | 1.96% | 1,661 |
| Oct 8, 2025 | 31.33 | 32.63 | 31.33 | 32.59 | 32.35 | -0.55% | 1,887 |