Skip to main content
logo
ENN Natural Gas Co., Ltd. (SHA:600803)
China flag China · Delayed Price · Currency is CNY
19.20
+0.81 (4.40%)
Sep 30, 2026, 3:00 PM CST

ENN Natural Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202618.3919.2318.3119.2019.204.40%11,347,048
Sep 29, 202618.6718.7918.3018.3918.39-1.87%4,259,664
Sep 28, 202618.4918.8018.3518.7418.741.08%5,921,656
Sep 24, 202618.4918.6518.4118.5418.54-0.22%4,048,338
Sep 23, 202618.5318.8018.4818.5818.58-0.27%4,649,958
Sep 22, 202618.8219.0118.5118.6318.63-1.01%5,429,519
Sep 21, 202618.5318.9318.3018.8218.820.80%5,736,792
Sep 18, 202618.5718.8718.4918.6718.67-0.11%5,613,978
Sep 17, 202618.8318.8318.4118.6918.69-0.74%5,103,893
Sep 16, 202618.7218.9218.4718.8318.830.59%7,104,500
Sep 15, 202618.8018.9618.6618.7218.72-0.32%4,805,200
Sep 14, 202619.1519.3318.5918.7818.78-1.26%10,892,340
Sep 11, 202618.8919.2818.7719.0219.021.49%12,534,225
Sep 10, 202619.0019.3618.6818.7418.74-1.37%11,045,893
Sep 9, 202618.9619.0818.8019.0019.000.21%6,701,410
Sep 8, 202619.2119.5518.6218.9618.96-1.40%12,977,606
Sep 7, 202619.2819.6519.1719.2319.23-0.16%14,958,055
Sep 4, 202619.3819.4719.1219.2619.260.36%8,055,800
Sep 3, 202619.0819.4718.8819.1919.190.52%12,380,138
Sep 2, 202618.8119.2318.6519.0919.091.87%14,341,625
Sep 1, 202618.2818.8918.1118.7418.742.46%13,314,776
Aug 31, 202618.2718.6317.9218.2918.291.50%15,811,896
Aug 28, 202617.5818.0417.5018.0218.022.44%6,434,647
Aug 27, 202617.4417.6217.3117.5917.590.86%6,298,200
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%10,746,872
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%11,795,448
Aug 4, 202618.1118.2617.5517.6417.64-2.60%7,943,632
Aug 3, 202618.0318.4017.5518.1118.111.74%10,032,185
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%11,390,024
Jul 28, 202617.2017.2816.9017.1017.10-0.70%6,714,950
Jul 27, 202616.8117.3816.7117.2217.220.06%10,005,524
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