ENN Energy Holdings Limited (XNGSY)
OTCMKTS · Delayed Price · Currency is USD
24.86
+0.09 (0.36%)
At close: Nov 9, 2026
XNGSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 24.06 | 25.00 | 24.06 | 24.86 | 24.86 | 0.36% | 25,703 |
| Nov 6, 2026 | 23.90 | 25.12 | 23.90 | 24.77 | 24.77 | 0.69% | 25,154 |
| Nov 5, 2026 | 24.05 | 25.56 | 24.05 | 24.60 | 24.60 | -3.15% | 33,139 |
| Nov 4, 2026 | 24.22 | 25.40 | 24.22 | 25.40 | 25.40 | 1.11% | 22,912 |
| Nov 3, 2026 | 25.04 | 25.72 | 24.90 | 25.12 | 25.12 | 1.91% | 16,193 |
| Nov 2, 2026 | 23.92 | 24.90 | 23.92 | 24.65 | 24.65 | -0.74% | 33,567 |
| Oct 30, 2026 | 25.98 | 25.98 | 24.81 | 25.08 | 24.83 | 2.43% | 25,384 |
| Oct 29, 2026 | 23.96 | 25.54 | 23.96 | 24.48 | 24.24 | -0.85% | 34,173 |
| Oct 28, 2026 | 24.93 | 25.66 | 24.51 | 24.69 | 24.45 | -1.44% | 18,347 |
| Oct 27, 2026 | 24.18 | 26.14 | 24.18 | 25.05 | 24.81 | -0.48% | 32,258 |
| Oct 26, 2026 | 24.20 | 26.16 | 24.20 | 25.17 | 24.93 | 3.20% | 28,821 |
| Oct 23, 2026 | 24.33 | 25.48 | 23.96 | 24.39 | 24.15 | -1.22% | 22,284 |
| Oct 22, 2026 | 23.55 | 25.34 | 23.55 | 24.69 | 24.45 | -1.32% | 18,868 |
| Oct 21, 2026 | 24.67 | 25.15 | 24.37 | 25.02 | 24.78 | 0.12% | 28,286 |
| Oct 20, 2026 | 24.09 | 25.20 | 24.09 | 24.99 | 24.75 | -1.07% | 21,365 |
| Oct 19, 2026 | 25.56 | 26.93 | 24.77 | 25.26 | 25.02 | -1.10% | 13,689 |
| Oct 16, 2026 | 25.56 | 25.61 | 24.88 | 25.54 | 25.29 | 0.59% | 24,046 |
| Oct 15, 2026 | 25.25 | 25.76 | 24.27 | 25.39 | 25.14 | 0.36% | 25,602 |
| Oct 14, 2026 | 24.52 | 26.48 | 24.52 | 25.30 | 25.06 | -0.32% | 27,942 |
| Oct 13, 2026 | 25.40 | 25.50 | 25.27 | 25.38 | 25.13 | 0.99% | 27,802 |
| Oct 12, 2026 | 25.42 | 25.42 | 25.12 | 25.13 | 24.89 | -0.87% | 10,890 |
| Oct 9, 2026 | 25.26 | 25.35 | 25.08 | 25.35 | 25.10 | 0.82% | 11,242 |
| Oct 8, 2026 | 25.03 | 25.15 | 24.98 | 25.15 | 24.90 | 0.46% | 11,127 |
| Oct 7, 2026 | 25.01 | 25.17 | 25.01 | 25.03 | 24.79 | 0.68% | 10,499 |
| Oct 6, 2026 | 23.98 | 25.04 | 23.98 | 24.86 | 24.62 | -0.16% | 20,750 |
| Oct 5, 2026 | 23.85 | 24.99 | 23.85 | 24.90 | 24.66 | 0.93% | 31,341 |
| Oct 2, 2026 | 24.71 | 24.81 | 24.65 | 24.67 | 24.43 | -0.32% | 14,453 |
| Oct 1, 2026 | 24.80 | 24.86 | 24.70 | 24.75 | 24.51 | -0.88% | 16,640 |
| Sep 30, 2026 | 25.25 | 25.80 | 24.70 | 24.97 | 24.73 | 0.60% | 15,494 |
| Sep 29, 2026 | 25.49 | 25.49 | 24.42 | 24.82 | 24.58 | -0.12% | 17,663 |
| Sep 28, 2026 | 24.71 | 24.86 | 24.71 | 24.85 | 24.61 | 0.40% | 18,591 |
| Sep 25, 2026 | 24.68 | 24.99 | 24.68 | 24.75 | 24.51 | 0.16% | 14,707 |
| Sep 24, 2026 | 23.78 | 24.87 | 23.78 | 24.71 | 24.47 | 1.27% | 20,436 |
| Sep 23, 2026 | 24.32 | 24.76 | 24.22 | 24.40 | 24.16 | -2.24% | 26,041 |
| Sep 22, 2026 | 25.56 | 25.56 | 24.59 | 24.96 | 24.72 | -2.61% | 20,986 |
| Sep 21, 2026 | 24.29 | 25.68 | 24.29 | 25.63 | 25.38 | 1.22% | 19,357 |
| Sep 18, 2026 | 25.40 | 25.54 | 25.17 | 25.32 | 25.08 | 0.88% | 15,659 |
| Sep 17, 2026 | 25.00 | 25.65 | 25.00 | 25.10 | 24.86 | -1.72% | 29,426 |
| Sep 16, 2026 | 26.14 | 26.14 | 25.31 | 25.54 | 25.29 | 1.03% | 22,208 |
| Sep 15, 2026 | 24.25 | 25.69 | 24.25 | 25.28 | 25.04 | 0.52% | 17,083 |
| Sep 14, 2026 | 24.08 | 25.72 | 24.08 | 25.15 | 24.91 | 2.24% | 19,066 |
| Sep 11, 2026 | 23.60 | 25.31 | 23.60 | 24.60 | 24.36 | -4.28% | 20,801 |
| Sep 10, 2026 | 24.76 | 26.76 | 24.76 | 25.70 | 25.45 | -1.80% | 44,254 |
| Sep 9, 2026 | 26.76 | 26.76 | 26.04 | 26.17 | 25.92 | -0.27% | 10,232 |
| Sep 8, 2026 | 25.22 | 26.64 | 25.22 | 26.24 | 25.99 | 3.72% | 14,014 |
| Sep 4, 2026 | 24.31 | 25.35 | 24.31 | 25.30 | 25.06 | -0.04% | 7,057 |
| Sep 3, 2026 | 25.13 | 25.35 | 25.13 | 25.31 | 25.07 | 0.10% | 13,917 |
| Sep 2, 2026 | 25.18 | 25.48 | 25.05 | 25.28 | 25.04 | 0.65% | 18,884 |
| Sep 1, 2026 | 25.04 | 25.58 | 24.99 | 25.12 | 24.88 | -0.95% | 35,487 |
| Aug 31, 2026 | 25.25 | 26.01 | 25.23 | 25.36 | 25.11 | 0.44% | 20,249 |