ENC Digital Technology Co., Ltd (SHA:603869)
China · Delayed Price · Currency is CNY 8.40
-0.18 (-2.10%)
Jul 6, 2026, 11:26 AM CST
ENC Digital Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 8.38 | 8.60 | 8.38 | 8.48 | - | 1.31% | 640,700 |
| Jul 2, 2026 | 8.01 | 8.49 | 8.01 | 8.37 | 8.37 | 3.33% | 1,980,542 |
| Jul 1, 2026 | 7.72 | 8.11 | 7.70 | 8.10 | 8.10 | 4.92% | 2,154,345 |
| Jun 30, 2026 | 7.68 | 7.87 | 7.51 | 7.72 | 7.72 | -1.91% | 1,863,785 |
| Jun 29, 2026 | 8.27 | 8.27 | 7.87 | 7.87 | 7.87 | -4.95% | 2,669,300 |
| Jun 26, 2026 | 8.11 | 8.30 | 7.90 | 8.28 | 8.28 | 2.22% | 2,443,945 |
| Jun 25, 2026 | 8.42 | 8.42 | 8.00 | 8.10 | 8.10 | -3.69% | 2,201,636 |
| Jun 24, 2026 | 8.74 | 8.74 | 8.41 | 8.41 | 8.41 | -3.44% | 1,196,400 |
| Jun 23, 2026 | 8.46 | 8.82 | 8.40 | 8.71 | 8.71 | 0.81% | 1,441,521 |
| Jun 22, 2026 | 8.88 | 8.88 | 8.41 | 8.64 | 8.64 | -2.37% | 2,254,700 |
| Jun 18, 2026 | 8.88 | 8.99 | 8.77 | 8.85 | 8.85 | -0.67% | 1,005,925 |
| Jun 17, 2026 | 8.86 | 9.10 | 8.81 | 8.91 | 8.91 | -1.33% | 1,085,000 |
| Jun 16, 2026 | 8.65 | 9.04 | 8.52 | 9.03 | 9.03 | 4.27% | 2,408,170 |
| Jun 15, 2026 | 8.68 | 8.79 | 8.61 | 8.66 | 8.66 | 0.23% | 1,904,300 |
| Jun 12, 2026 | 8.71 | 8.89 | 8.55 | 8.64 | 8.64 | -0.12% | 2,214,455 |
| Jun 11, 2026 | 8.79 | 8.89 | 8.53 | 8.65 | 8.65 | -3.14% | 1,971,390 |
| Jun 10, 2026 | 9.17 | 9.20 | 8.77 | 8.93 | 8.93 | -3.25% | 2,112,965 |
| Jun 9, 2026 | 9.25 | 9.36 | 9.21 | 9.23 | 9.23 | -0.32% | 746,500 |
| Jun 8, 2026 | 9.56 | 9.57 | 9.25 | 9.26 | 9.26 | -4.93% | 1,402,365 |
| Jun 5, 2026 | 9.56 | 9.78 | 9.53 | 9.74 | 9.74 | -0.31% | 1,284,880 |
| Jun 4, 2026 | 10.13 | 10.19 | 9.73 | 9.77 | 9.77 | -4.40% | 1,524,585 |
| Jun 3, 2026 | 10.31 | 10.39 | 10.20 | 10.22 | 10.22 | -2.01% | 1,012,775 |
| Jun 2, 2026 | 10.47 | 10.48 | 10.21 | 10.43 | 10.43 | - | 737,825 |
| Jun 1, 2026 | 10.38 | 10.56 | 10.25 | 10.43 | 10.43 | 1.07% | 755,170 |
| May 29, 2026 | 10.55 | 10.71 | 10.30 | 10.32 | 10.32 | -3.10% | 1,088,240 |
| May 28, 2026 | 10.36 | 10.68 | 10.17 | 10.65 | 10.65 | 3.00% | 1,119,315 |
| May 27, 2026 | 10.35 | 10.62 | 10.28 | 10.34 | 10.34 | -1.99% | 903,708 |
| May 26, 2026 | 10.77 | 10.83 | 10.32 | 10.55 | 10.55 | -2.22% | 1,690,600 |
| May 25, 2026 | 11.02 | 11.09 | 10.77 | 10.79 | 10.79 | -2.79% | 1,368,100 |
| May 22, 2026 | 10.72 | 11.10 | 10.72 | 11.10 | 11.10 | 3.06% | 1,387,755 |
| May 21, 2026 | 10.94 | 11.16 | 10.70 | 10.77 | 10.77 | -2.09% | 1,454,345 |
| May 20, 2026 | 11.16 | 11.20 | 10.96 | 11.00 | 11.00 | -0.09% | 1,159,025 |
| May 19, 2026 | 10.83 | 11.03 | 10.83 | 11.01 | 11.01 | 0.92% | 774,395 |
| May 18, 2026 | 11.09 | 11.15 | 10.90 | 10.91 | 10.91 | -2.76% | 1,219,605 |
| May 15, 2026 | 10.88 | 11.22 | 10.82 | 11.22 | 11.22 | 2.84% | 1,577,160 |
| May 14, 2026 | 10.95 | 11.06 | 10.83 | 10.91 | 10.91 | -1.00% | 923,780 |
| May 13, 2026 | 11.08 | 11.16 | 10.77 | 11.02 | 11.02 | -0.54% | 1,252,701 |
| May 12, 2026 | 10.93 | 11.33 | 10.86 | 11.08 | 11.08 | 0.36% | 1,732,980 |
| May 11, 2026 | 10.90 | 11.16 | 10.83 | 11.04 | 11.04 | 2.79% | 2,381,410 |
| May 8, 2026 | 10.23 | 10.74 | 10.20 | 10.74 | 10.74 | 4.99% | 2,323,525 |
| May 7, 2026 | 10.18 | 10.36 | 10.12 | 10.23 | 10.23 | 0.20% | 1,410,000 |
| May 6, 2026 | 10.26 | 10.38 | 10.10 | 10.21 | 10.21 | -2.20% | 2,405,335 |
| Apr 30, 2026 | 10.44 | 10.58 | 10.30 | 10.44 | 10.44 | 0.97% | 1,758,650 |
| Apr 29, 2026 | 10.33 | 10.48 | 10.27 | 10.34 | 10.34 | 0.58% | 1,292,800 |
| Apr 28, 2026 | 10.28 | 10.32 | 10.03 | 10.28 | 10.28 | -0.19% | 1,522,980 |
| Apr 27, 2026 | 10.49 | 10.58 | 10.20 | 10.30 | 10.30 | -1.15% | 2,029,475 |
| Apr 24, 2026 | 10.40 | 10.50 | 10.21 | 10.42 | 10.42 | -0.67% | 1,161,590 |
| Apr 23, 2026 | 10.60 | 10.63 | 10.34 | 10.49 | 10.49 | -1.04% | 1,811,175 |
| Apr 22, 2026 | 10.62 | 10.63 | 10.45 | 10.60 | 10.60 | - | 1,139,395 |
| Apr 21, 2026 | 10.77 | 10.82 | 10.48 | 10.60 | 10.60 | -1.49% | 1,856,973 |