ENC Digital Technology Co., Ltd (SHA:603869)
China · Delayed Price · Currency is CNY 8.60
-0.02 (-0.23%)
Sep 30, 2026, 3:00 PM CST
ENC Digital Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.55 | 8.67 | 8.54 | 8.60 | 8.60 | -0.23% | 416,500 |
| Sep 29, 2026 | 8.37 | 8.65 | 8.37 | 8.62 | 8.62 | 2.99% | 685,310 |
| Sep 28, 2026 | 8.52 | 8.52 | 8.34 | 8.37 | 8.37 | -1.76% | 477,145 |
| Sep 24, 2026 | 8.54 | 8.59 | 8.51 | 8.52 | 8.52 | -0.23% | 348,800 |
| Sep 23, 2026 | 8.61 | 8.61 | 8.51 | 8.54 | 8.54 | -0.47% | 310,500 |
| Sep 22, 2026 | 8.65 | 8.65 | 8.53 | 8.58 | 8.58 | -0.23% | 442,200 |
| Sep 21, 2026 | 8.50 | 8.60 | 8.46 | 8.60 | 8.60 | 1.30% | 989,700 |
| Sep 18, 2026 | 8.44 | 8.54 | 8.33 | 8.49 | 8.49 | 1.56% | 387,100 |
| Sep 17, 2026 | 8.48 | 8.48 | 8.31 | 8.36 | 8.36 | -1.18% | 482,805 |
| Sep 16, 2026 | 8.42 | 8.50 | 8.42 | 8.46 | 8.46 | -0.24% | 260,090 |
| Sep 15, 2026 | 8.64 | 8.64 | 8.48 | 8.48 | 8.48 | -1.28% | 502,600 |
| Sep 14, 2026 | 8.50 | 8.64 | 8.50 | 8.59 | 8.59 | 0.12% | 233,845 |
| Sep 11, 2026 | 8.70 | 8.70 | 8.49 | 8.58 | 8.58 | -1.61% | 758,300 |
| Sep 10, 2026 | 8.75 | 8.78 | 8.57 | 8.72 | 8.72 | -0.46% | 976,400 |
| Sep 9, 2026 | 8.88 | 8.93 | 8.76 | 8.76 | 8.76 | -2.01% | 567,100 |
| Sep 8, 2026 | 9.00 | 9.04 | 8.91 | 8.94 | 8.94 | -0.89% | 640,600 |
| Sep 7, 2026 | 8.96 | 9.05 | 8.91 | 9.02 | 9.02 | 0.33% | 613,900 |
| Sep 4, 2026 | 8.90 | 9.00 | 8.90 | 8.99 | 8.99 | 0.67% | 704,200 |
| Sep 3, 2026 | 8.96 | 9.04 | 8.82 | 8.93 | 8.93 | -0.56% | 907,300 |
| Sep 2, 2026 | 8.84 | 8.98 | 8.73 | 8.98 | 8.98 | 0.90% | 862,840 |
| Sep 1, 2026 | 8.78 | 8.91 | 8.72 | 8.90 | 8.90 | 1.37% | 709,990 |
| Aug 31, 2026 | 8.73 | 8.78 | 8.65 | 8.78 | 8.78 | 0.23% | 634,400 |
| Aug 28, 2026 | 8.70 | 8.80 | 8.66 | 8.76 | 8.76 | 0.46% | 632,710 |
| Aug 27, 2026 | 8.70 | 8.74 | 8.63 | 8.72 | 8.72 | -0.23% | 607,495 |
| Aug 26, 2026 | 8.70 | 8.78 | 8.66 | 8.74 | 8.74 | 0.11% | 358,265 |
| Aug 25, 2026 | 8.66 | 8.78 | 8.55 | 8.73 | 8.73 | -0.11% | 678,932 |
| Aug 24, 2026 | 8.93 | 8.93 | 8.62 | 8.74 | 8.74 | -1.91% | 1,316,600 |
| Aug 21, 2026 | 8.85 | 8.91 | 8.76 | 8.91 | 8.91 | 0.11% | 484,045 |
| Aug 20, 2026 | 8.64 | 8.92 | 8.64 | 8.90 | 8.90 | 2.42% | 886,300 |
| Aug 19, 2026 | 8.69 | 8.77 | 8.60 | 8.69 | 8.69 | -1.47% | 904,500 |
| Aug 18, 2026 | 8.85 | 8.85 | 8.68 | 8.82 | 8.82 | -0.56% | 941,621 |
| Aug 17, 2026 | 8.97 | 8.97 | 8.85 | 8.87 | 8.87 | -1.22% | 573,468 |
| Aug 14, 2026 | 8.81 | 9.00 | 8.65 | 8.98 | 8.98 | 1.93% | 1,173,240 |
| Aug 13, 2026 | 9.03 | 9.03 | 8.81 | 8.81 | 8.81 | -2.11% | 1,000,967 |
| Aug 12, 2026 | 8.86 | 9.00 | 8.86 | 9.00 | 9.00 | 0.78% | 724,626 |
| Aug 11, 2026 | 8.88 | 8.94 | 8.84 | 8.93 | 8.93 | - | 735,315 |
| Aug 10, 2026 | 8.79 | 8.93 | 8.63 | 8.93 | 8.93 | 1.71% | 835,100 |
| Aug 7, 2026 | 8.86 | 8.92 | 8.61 | 8.78 | 8.78 | -1.68% | 2,110,610 |
| Aug 6, 2026 | 8.53 | 8.96 | 8.45 | 8.93 | 8.93 | 5.18% | 2,868,975 |
| Aug 5, 2026 | 8.32 | 8.49 | 8.23 | 8.49 | 8.49 | 2.04% | 1,263,700 |
| Aug 4, 2026 | 8.21 | 8.32 | 8.16 | 8.32 | 8.32 | 1.46% | 866,935 |
| Aug 3, 2026 | 8.01 | 8.22 | 8.01 | 8.20 | 8.20 | 1.74% | 783,265 |
| Jul 31, 2026 | 7.97 | 8.08 | 7.91 | 8.06 | 8.06 | 1.38% | 912,390 |
| Jul 30, 2026 | 7.89 | 8.04 | 7.85 | 7.95 | 7.95 | -0.62% | 798,000 |
| Jul 29, 2026 | 7.90 | 8.02 | 7.83 | 8.00 | 8.00 | 0.63% | 847,490 |
| Jul 28, 2026 | 7.90 | 8.03 | 7.83 | 7.95 | 7.95 | 0.25% | 524,315 |
| 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 |