Skip to main content
logo
ENN Natural Gas Co., Ltd. (SHA:600803)
China flag China · Delayed Price · Currency is CNY
17.80
-0.15 (-0.84%)
Jul 31, 2026, 3:00 PM CST

ENN Natural Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 16, 202617.5517.5516.8016.8915.92-4.03%17,040,190
Jun 15, 202618.2618.2917.3917.6016.59-3.98%15,112,990
Jun 12, 202618.1818.4517.6818.3317.280.55%12,248,000
Jun 11, 202618.1018.3217.9318.2317.181.45%9,680,061
Jun 10, 202618.2018.3217.9017.9716.94-1.70%8,274,006
Jun 9, 202619.0019.1418.1818.2817.23-3.54%10,081,596
Jun 8, 202619.2119.3718.8418.9517.86-1.35%6,824,956
Jun 5, 202619.2019.4119.1019.2118.11-0.05%7,449,695
Jun 4, 202619.5519.7519.2119.2218.11-2.14%5,225,604
Jun 3, 202619.6219.8119.3119.6418.510.05%5,670,393
Jun 2, 202619.8320.1519.6219.6318.50-1.01%6,605,820
Jun 1, 202619.5219.8419.1819.8318.691.43%9,415,288
May 29, 202619.2019.6819.1519.5518.431.40%8,501,685
May 28, 202619.4119.6819.2119.2818.17-0.62%4,521,822
May 27, 202619.4519.6719.2019.4018.28-1.37%4,608,198
May 26, 202619.3719.6819.2319.6718.541.76%4,920,600
May 25, 202619.8119.9119.2219.3318.22-2.67%6,737,716
May 22, 202620.2220.3819.7719.8618.72-1.73%8,500,885