ENC Digital Technology Co., Ltd (SHA:603869)
China · Delayed Price · Currency is CNY 7.93
+0.23 (2.99%)
Jul 27, 2026, 3:00 PM CST
ENC Digital Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 7.65 | 7.93 | 7.55 | 7.93 | 7.93 | 2.99% | 656,500 |
| Jul 24, 2026 | 7.65 | 7.76 | 7.60 | 7.70 | 7.70 | 0.52% | 557,500 |
| Jul 23, 2026 | 7.39 | 7.68 | 7.33 | 7.66 | 7.66 | 3.30% | 1,014,830 |
| Jul 22, 2026 | 7.67 | 7.68 | 7.37 | 7.44 | 7.42 | -3.13% | 1,578,550 |
| Jul 21, 2026 | 7.76 | 7.76 | 7.44 | 7.68 | 7.65 | -1.03% | 1,410,135 |
| Jul 20, 2026 | 8.24 | 8.29 | 7.70 | 7.76 | 7.73 | -5.83% | 1,675,335 |
| Jul 17, 2026 | 8.30 | 8.47 | 8.03 | 8.24 | 8.21 | -1.20% | 1,024,195 |
| Jul 16, 2026 | 8.27 | 8.41 | 8.20 | 8.34 | 8.31 | 0.48% | 369,680 |
| Jul 15, 2026 | 8.15 | 8.31 | 8.12 | 8.30 | 8.27 | 1.59% | 544,400 |
| Jul 14, 2026 | 8.13 | 8.24 | 7.92 | 8.17 | 8.14 | 0.49% | 655,040 |
| Jul 13, 2026 | 8.40 | 8.43 | 8.03 | 8.13 | 8.10 | -3.79% | 1,233,300 |
| Jul 10, 2026 | 8.24 | 8.48 | 8.16 | 8.45 | 8.42 | 2.42% | 863,255 |
| Jul 9, 2026 | 8.24 | 8.38 | 8.11 | 8.25 | 8.22 | -1.20% | 872,290 |
| Jul 8, 2026 | 8.23 | 8.35 | 7.92 | 8.35 | 8.32 | 1.58% | 615,820 |
| Jul 7, 2026 | 8.35 | 8.42 | 8.11 | 8.22 | 8.19 | -2.14% | 803,800 |
| Jul 6, 2026 | 8.54 | 8.67 | 8.35 | 8.40 | 8.37 | -2.10% | 1,114,280 |
| Jul 3, 2026 | 8.38 | 8.60 | 8.38 | 8.58 | 8.55 | 2.51% | 1,060,700 |
| Jul 2, 2026 | 8.01 | 8.49 | 8.01 | 8.37 | 8.34 | 3.33% | 1,980,542 |
| Jul 1, 2026 | 7.72 | 8.11 | 7.70 | 8.10 | 8.07 | 4.92% | 2,154,345 |
| Jun 30, 2026 | 7.68 | 7.87 | 7.51 | 7.72 | 7.69 | -1.91% | 1,863,785 |
| Jun 29, 2026 | 8.27 | 8.27 | 7.87 | 7.87 | 7.84 | -4.95% | 2,669,300 |
| Jun 26, 2026 | 8.11 | 8.30 | 7.90 | 8.28 | 8.25 | 2.22% | 2,443,945 |
| Jun 25, 2026 | 8.42 | 8.42 | 8.00 | 8.10 | 8.07 | -3.69% | 2,201,636 |
| Jun 24, 2026 | 8.74 | 8.74 | 8.41 | 8.41 | 8.38 | -3.44% | 1,196,400 |
| Jun 23, 2026 | 8.46 | 8.82 | 8.40 | 8.71 | 8.68 | 0.81% | 1,441,521 |
| Jun 22, 2026 | 8.88 | 8.88 | 8.41 | 8.64 | 8.61 | -2.37% | 2,254,700 |
| Jun 18, 2026 | 8.88 | 8.99 | 8.77 | 8.85 | 8.82 | -0.67% | 1,005,925 |
| Jun 17, 2026 | 8.86 | 9.10 | 8.81 | 8.91 | 8.88 | -1.33% | 1,085,000 |
| Jun 16, 2026 | 8.65 | 9.04 | 8.52 | 9.03 | 9.00 | 4.27% | 2,408,170 |
| Jun 15, 2026 | 8.68 | 8.79 | 8.61 | 8.66 | 8.63 | 0.23% | 1,904,300 |
| Jun 12, 2026 | 8.71 | 8.89 | 8.55 | 8.64 | 8.61 | -0.12% | 2,214,455 |
| Jun 11, 2026 | 8.79 | 8.89 | 8.53 | 8.65 | 8.62 | -3.14% | 1,971,390 |
| Jun 10, 2026 | 9.17 | 9.20 | 8.77 | 8.93 | 8.90 | -3.25% | 2,112,965 |
| Jun 9, 2026 | 9.25 | 9.36 | 9.21 | 9.23 | 9.20 | -0.32% | 746,500 |
| Jun 8, 2026 | 9.56 | 9.57 | 9.25 | 9.26 | 9.23 | -4.93% | 1,402,365 |
| Jun 5, 2026 | 9.56 | 9.78 | 9.53 | 9.74 | 9.71 | -0.31% | 1,284,880 |
| Jun 4, 2026 | 10.13 | 10.19 | 9.73 | 9.77 | 9.74 | -4.40% | 1,524,585 |
| Jun 3, 2026 | 10.31 | 10.39 | 10.20 | 10.22 | 10.19 | -2.01% | 1,012,775 |
| Jun 2, 2026 | 10.47 | 10.48 | 10.21 | 10.43 | 10.39 | - | 737,825 |
| Jun 1, 2026 | 10.38 | 10.56 | 10.25 | 10.43 | 10.39 | 1.07% | 755,170 |
| May 29, 2026 | 10.55 | 10.71 | 10.30 | 10.32 | 10.29 | -3.10% | 1,088,240 |
| May 28, 2026 | 10.36 | 10.68 | 10.17 | 10.65 | 10.61 | 3.00% | 1,119,315 |
| May 27, 2026 | 10.35 | 10.62 | 10.28 | 10.34 | 10.31 | -1.99% | 903,708 |
| May 26, 2026 | 10.77 | 10.83 | 10.32 | 10.55 | 10.51 | -2.22% | 1,690,600 |
| May 25, 2026 | 11.02 | 11.09 | 10.77 | 10.79 | 10.75 | -2.79% | 1,368,100 |
| May 22, 2026 | 10.72 | 11.10 | 10.72 | 11.10 | 11.06 | 3.06% | 1,387,755 |
| May 21, 2026 | 10.94 | 11.16 | 10.70 | 10.77 | 10.73 | -2.09% | 1,454,345 |
| May 20, 2026 | 11.16 | 11.20 | 10.96 | 11.00 | 10.96 | -0.09% | 1,159,025 |
| May 19, 2026 | 10.83 | 11.03 | 10.83 | 11.01 | 10.97 | 0.92% | 774,395 |
| May 18, 2026 | 11.09 | 11.15 | 10.90 | 10.91 | 10.87 | -2.76% | 1,219,605 |