Skip to main content
logo
ENN Natural Gas Co., Ltd. (SHA:600803)
China flag China · Delayed Price · Currency is CNY
17.44
-0.42 (-2.35%)
Aug 26, 2026, 3:00 PM CST

ENN Natural Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202617.6417.7017.3117.4417.44-2.35%6,704,024
Aug 25, 202617.6417.8617.4917.8617.861.59%7,697,700
Aug 24, 202617.3817.8217.3817.5817.580.40%7,053,032
Aug 21, 202617.6017.9217.4517.5117.51-0.62%6,563,348
Aug 20, 202617.8818.0917.3817.6217.62-1.56%10,746,870
Aug 19, 202617.7017.9717.5017.9017.901.13%6,373,032
Aug 18, 202617.4817.8417.4717.7017.701.14%5,666,057
Aug 17, 202617.0817.5617.0817.5017.501.74%6,141,140
Aug 14, 202617.3317.4217.1817.2017.20-0.75%3,886,746
Aug 13, 202617.2517.4417.1617.3317.330.06%6,325,865
Aug 12, 202617.5117.6417.3117.3217.32-0.97%3,857,300
Aug 11, 202617.6517.8017.4517.4917.49-0.34%4,698,100
Aug 10, 202617.2417.7317.2017.5517.551.45%5,827,146
Aug 7, 202617.4717.4917.2017.3017.30-0.40%5,926,700
Aug 6, 202617.3617.4817.1517.3717.370.58%6,601,575
Aug 5, 202617.6517.6517.2017.2717.27-2.10%11,795,440
Aug 4, 202618.1118.2617.5517.6417.64-2.60%7,943,632
Aug 3, 202618.0318.4017.5518.1118.111.74%10,032,180
Jul 31, 202617.7717.9517.4617.8017.80-0.84%8,092,800
Jul 30, 202618.1018.3017.7517.9517.950.50%8,385,161
Jul 29, 202617.2517.9317.0917.8617.864.44%11,390,020
Jul 28, 202617.2017.2816.9017.1017.10-0.70%6,714,950
Jul 27, 202616.8117.3816.7117.2217.220.06%10,005,520
Jul 24, 202617.6817.9517.1917.2117.21-2.60%6,914,149
Jul 23, 202617.1017.7417.1017.6717.673.39%9,902,900
Jul 22, 202616.9717.1216.6617.0917.090.65%8,653,985
Jul 21, 202616.8817.4416.7116.9816.980.30%13,332,250
Jul 20, 202616.3117.0816.3016.9316.933.80%12,291,440
Jul 17, 202616.2816.6716.2716.3116.310.06%8,569,792
Jul 16, 202616.4716.5716.1116.3016.30-0.06%7,177,471
Jul 15, 202615.9116.4215.8516.3116.311.81%6,934,390
Jul 14, 202616.2616.3315.8016.0216.020.31%10,303,770
Jul 13, 202615.6016.1215.5515.9715.973.03%11,966,830
Jul 10, 202615.4015.6615.1515.5015.500.52%9,062,733
Jul 9, 202615.7315.9215.1415.4215.42-1.97%12,385,874
Jul 8, 202616.6816.9316.3216.6915.731.71%11,487,270
Jul 7, 202617.1517.1516.3116.4115.47-3.81%10,626,232
Jul 6, 202616.5117.1116.3017.0616.083.39%10,708,527
Jul 3, 202616.2816.6516.2716.5015.552.74%10,584,152
Jul 2, 202616.5116.5115.7816.0615.14-1.23%11,504,735
Jul 1, 202615.8116.4815.6816.2615.322.91%10,182,860
Jun 30, 202615.9516.1515.6815.8014.89-1.37%7,394,480
Jun 29, 202616.0516.1915.5016.0215.100.75%7,956,234
Jun 26, 202616.1016.1015.7215.9014.99-0.75%7,824,583
Jun 25, 202616.3016.5515.8816.0215.10-2.50%8,511,650
Jun 24, 202616.6716.8016.2916.4315.48-1.73%7,750,571
Jun 23, 202616.3916.8316.3016.7215.761.77%10,639,150
Jun 22, 202616.3516.4315.9116.4315.480.92%10,575,995
Jun 18, 202616.6116.6716.2716.2815.34-1.87%8,382,967
Jun 17, 202616.9017.0516.5316.5915.64-1.78%14,579,320