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

Currency In CNY

600803.SS Historical Return

If you invested ¥1000 in ENN Natural Gas Co., Ltd. (600803.SS) 10 years ago, it would be worth ¥2,127.58 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,051.02, while ¥1000 invested 1 year ago would be worth ¥948.02. This corresponds to total returns of 112.76%, 5.1%, -5.2%, respectively, with annualized returns of 7.84%, 1%, -5.2%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600803.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	17.6	17.51	17.51	17.92	17.45	6.56M
August 20, 2026	17.88	17.62	17.62	18.09	17.38	10.75M
August 19, 2026	17.7	17.9	17.9	17.97	17.5	6.37M
August 18, 2026	17.48	17.7	17.7	17.84	17.47	5.67M
August 17, 2026	17.08	17.5	17.5	17.56	17.08	6.14M
August 14, 2026	17.33	17.2	17.2	17.42	17.18	3.89M
August 13, 2026	17.25	17.33	17.33	17.44	17.16	6.33M
August 12, 2026	17.51	17.32	17.32	17.64	17.31	3.86M
August 11, 2026	17.65	17.49	17.49	17.8	17.45	4.7M
August 10, 2026	17.24	17.55	17.55	17.73	17.2	5.83M
August 07, 2026	17.47	17.3	17.3	17.49	17.2	5.93M
August 06, 2026	17.36	17.37	17.37	17.48	17.15	6.6M
August 05, 2026	17.65	17.27	17.27	17.65	17.2	11.8M
August 04, 2026	18.11	17.64	17.64	18.26	17.55	7.94M
August 03, 2026	18.03	18.11	18.11	18.4	17.55	10.03M
July 31, 2026	17.77	17.8	17.8	17.95	17.46	8.09M
July 30, 2026	18.1	17.95	17.95	18.3	17.75	8.39M
July 29, 2026	17.25	17.86	17.86	17.93	17.09	11.39M
July 28, 2026	17.2	17.1	17.1	17.28	16.9	6.71M
July 27, 2026	16.81	17.22	17.22	17.38	16.71	10.01M
July 24, 2026	17.68	17.21	17.21	17.95	17.19	6.91M
July 23, 2026	17.1	17.67	17.67	17.74	17.1	9.9M
July 22, 2026	16.97	17.09	17.09	17.12	16.66	8.65M
July 21, 2026	16.88	16.98	16.98	17.44	16.71	13.33M
July 20, 2026	16.31	16.93	16.93	17.08	16.3	12.29M
July 17, 2026	16.28	16.31	16.31	16.67	16.27	8.57M
July 16, 2026	16.47	16.3	16.3	16.57	16.11	7.18M
July 15, 2026	15.91	16.31	16.31	16.42	15.85	6.93M
July 14, 2026	16.26	16.02	16.02	16.33	15.8	10.3M
July 13, 2026	15.6	15.97	15.97	16.12	15.55	11.97M
July 10, 2026	15.4	15.5	15.5	15.66	15.15	9.06M
July 09, 2026	15.73	15.42	15.42	15.92	15.14	12.39M
July 08, 2026	16.68	16.69	16.69	16.93	16.32	11.49M
July 07, 2026	17.15	16.41	16.41	17.15	16.31	10.63M
July 06, 2026	16.51	17.06	17.06	17.11	16.3	10.71M
July 03, 2026	16.28	16.5	16.5	16.65	16.27	10.58M
July 02, 2026	16.51	16.06	16.06	16.51	15.78	11.5M
July 01, 2026	15.81	16.26	16.26	16.48	15.68	10.18M
June 30, 2026	15.95	15.8	15.8	16.15	15.68	7.39M
June 29, 2026	16.05	16.02	16.02	16.19	15.5	7.96M
June 26, 2026	16.1	15.9	15.9	16.1	15.72	7.82M
June 25, 2026	16.3	16.02	16.02	16.55	15.88	8.51M
June 24, 2026	16.67	16.43	16.43	16.8	16.29	7.75M
June 23, 2026	16.39	16.72	16.72	16.83	16.3	10.64M
June 22, 2026	16.35	16.43	16.43	16.43	15.91	10.58M
June 18, 2026	16.61	16.28	16.28	16.67	16.27	8.38M
June 17, 2026	16.9	16.59	16.59	17.05	16.53	14.58M
June 16, 2026	17.55	16.89	16.89	17.55	16.8	17.04M
June 15, 2026	18.26	17.6	17.6	18.29	17.39	15.11M
June 12, 2026	18.18	18.33	18.33	18.45	17.68	12.25M
June 11, 2026	18.1	18.23	18.23	18.32	17.93	9.68M
June 10, 2026	18.2	17.97	17.97	18.32	17.9	8.27M
June 09, 2026	19	18.28	18.28	19.14	18.18	10.08M
June 08, 2026	19.21	18.95	18.95	19.37	18.84	6.82M
June 05, 2026	19.2	19.21	19.21	19.41	19.1	7.45M
June 04, 2026	19.55	19.22	19.22	19.75	19.21	5.23M
June 03, 2026	19.62	19.64	19.64	19.81	19.31	5.67M
June 02, 2026	19.83	19.63	19.63	20.15	19.62	6.61M
June 01, 2026	19.52	19.83	19.83	19.84	19.18	9.42M
May 29, 2026	19.2	19.55	19.55	19.68	19.15	8.5M