ENN Natural Gas Co., Ltd. - 600803.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	19.98	20.1	20.1	20.33	19.97	7.85M
November 06, 2025	19.92	20	20	20.27	19.82	13.76M
November 05, 2025	19.82	19.91	19.91	20.09	19.5	12.05M
November 04, 2025	19.87	19.87	19.87	19.98	19.69	11.61M
November 03, 2025	19.48	19.88	19.88	20	19.32	17.37M
October 31, 2025	19	19.52	19.52	19.6	18.97	17.83M
October 30, 2025	19.15	19.25	19.25	19.3	18.8	16.79M
October 29, 2025	18.33	19.15	19.15	19.15	18.25	23.42M
October 28, 2025	18.45	18.37	18.37	18.5	18.28	6.85M
October 27, 2025	18.48	18.42	18.42	18.59	18.35	7.78M
October 24, 2025	18.48	18.47	18.47	18.5	18.35	6.8M
October 23, 2025	18.37	18.51	18.51	18.54	18.31	7.83M
October 22, 2025	18.44	18.37	18.37	18.53	18.32	4.79M
October 21, 2025	18.53	18.44	18.44	18.6	18.36	5.57M
October 20, 2025	18.42	18.53	18.53	18.54	18.06	7.4M
October 17, 2025	18.5	18.42	18.42	18.62	18.38	5.63M
October 16, 2025	18.46	18.55	18.55	18.56	18.36	5.75M
October 15, 2025	18.56	18.66	18.48	18.68	18.42	7.29M
October 14, 2025	18.51	18.56	18.38	18.72	18.35	11.27M
October 13, 2025	18.58	18.51	18.33	18.62	18.24	9.58M
October 10, 2025	18.37	18.73	18.73	18.91	18.36	14.74M
October 09, 2025	17.97	18.43	18.43	18.43	17.96	11.36M
September 30, 2025	18.08	17.98	17.98	18.08	17.94	6.12M
September 29, 2025	18.16	18.09	18.09	18.16	17.95	7.79M
September 26, 2025	18.1	18.15	18.15	18.21	17.92	4.67M
September 25, 2025	18.31	18.09	18.09	18.32	18.06	6.48M
September 24, 2025	18.19	18.25	18.25	18.46	18.12	7.1M
September 23, 2025	18.11	18.19	18.19	18.23	17.98	6.2M
September 22, 2025	18.23	18.11	18.11	18.24	17.98	7.39M
September 19, 2025	18.13	18.32	18.32	18.35	17.93	8.42M
September 18, 2025	18.52	18.16	18.16	18.55	18.06	9.16M
September 17, 2025	18.88	18.51	18.51	18.95	18.47	8.04M
September 16, 2025	19.02	18.88	18.88	19.18	18.74	5.07M
September 15, 2025	19.13	18.98	18.98	19.22	18.95	5.69M
September 12, 2025	19.04	19.13	19.13	19.32	18.96	9.01M
September 11, 2025	18.97	18.96	18.96	19.12	18.86	7.57M
September 10, 2025	18.9	18.92	18.92	19.1	18.85	9.82M
September 09, 2025	18.5	18.99	18.99	19.01	18.49	12.12M
September 08, 2025	18.16	18.59	18.59	18.78	18.05	12.11M
September 05, 2025	18.18	18.13	18.13	18.21	17.92	7.88M
September 04, 2025	18.3	18.17	18.17	18.33	18.05	7.37M
September 03, 2025	18.75	18.39	18.39	18.77	18.28	10.76M
September 02, 2025	18.72	18.71	18.71	18.91	18.67	8.15M
September 01, 2025	18.82	18.76	18.76	18.91	18.57	10.23M
August 29, 2025	18.75	18.8	18.8	18.93	18.7	7.68M
August 28, 2025	18.89	18.8	18.8	19.2	18.55	12.35M
August 27, 2025	18.81	18.56	18.56	18.85	18.55	7.37M
August 26, 2025	18.8	18.86	18.86	18.99	18.63	10.7M
August 25, 2025	18.65	18.79	18.79	18.85	18.65	7.09M
August 22, 2025	18.74	18.65	18.65	18.74	18.54	8.03M
August 21, 2025	18.69	18.73	18.73	18.8	18.61	5M
August 20, 2025	18.62	18.7	18.7	18.7	18.46	6.71M
August 19, 2025	18.78	18.7	18.7	18.82	18.62	6.55M
August 18, 2025	18.93	18.78	18.78	19.04	18.72	8.66M
August 15, 2025	18.9	18.87	18.87	19.11	18.7	7.97M
August 14, 2025	18.86	18.85	18.85	19.38	18.85	5.9M
August 13, 2025	19.09	18.86	18.86	19.12	18.85	5.86M
August 12, 2025	18.76	19.08	19.08	19.17	18.73	8.21M
August 11, 2025	19	18.73	18.73	19	18.7	6.74M
August 08, 2025	18.6	18.93	18.93	18.94	18.59	8.51M

ENN Natural Gas Co., Ltd. (600803.SS) SHH