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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.28	19.09	19.09	19.28	19.06	5.89M
February 12, 2026	19.63	19.23	19.23	19.65	19.16	7.17M
February 11, 2026	19.61	19.57	19.57	19.65	19.44	4.68M
February 10, 2026	19.64	19.48	19.48	19.64	19.39	6.31M
February 09, 2026	19.67	19.58	19.58	19.76	19.56	6.61M
February 06, 2026	19.8	19.67	19.67	20	19.64	7.44M
February 05, 2026	19.59	19.83	19.83	19.86	19.5	8.71M
February 04, 2026	19.23	19.6	19.6	19.63	19.18	8.24M
February 03, 2026	19.36	19.19	19.19	19.38	19.09	8.06M
February 02, 2026	19.78	19.16	19.16	19.8	19.12	11.95M
January 30, 2026	19.48	19.51	19.51	19.94	19.4	10.52M
January 29, 2026	19.67	19.47	19.47	19.68	19.2	13.02M
January 28, 2026	19.34	19.51	19.51	19.6	19.11	12.45M
January 27, 2026	19.79	19.34	19.34	19.88	19.32	9.4M
January 26, 2026	19.85	19.62	19.62	19.85	19.45	11.85M
January 23, 2026	20.15	19.65	19.65	20.15	19.61	14.41M
January 22, 2026	19.72	20.16	20.16	20.27	19.72	15.04M
January 21, 2026	20	19.61	19.61	20	19.56	7.98M
January 20, 2026	19.92	19.9	19.9	20.05	19.7	7.25M
January 19, 2026	19.37	19.82	19.82	19.89	19.31	10.08M
January 16, 2026	19.89	19.37	19.37	19.92	19.21	14.8M
January 15, 2026	19.75	19.84	19.84	20.02	19.74	7.82M
January 14, 2026	20.09	19.9	19.9	20.09	19.8	7.5M
January 13, 2026	19.97	20.09	20.09	20.35	19.93	8.1M
January 12, 2026	19.94	19.96	19.96	19.96	19.79	6.4M
January 09, 2026	20.15	19.91	19.91	20.19	19.86	8.87M
January 08, 2026	20.07	20.13	20.13	20.22	20.02	5.3M
January 07, 2026	20.35	20.07	20.07	20.48	20.03	12.31M
January 06, 2026	20.62	20.33	20.33	20.62	20.3	8.77M
January 05, 2026	20.75	20.64	20.64	20.76	20.41	6.86M
December 31, 2025	20.58	20.76	20.76	21.16	20.58	4.84M
December 30, 2025	20.81	20.76	20.76	20.92	20.63	4.55M
December 29, 2025	21.02	20.8	20.8	21.05	20.61	5.96M
December 26, 2025	20.99	20.93	20.93	21.1	20.75	5.33M
December 25, 2025	20.76	21.02	21.02	21.03	20.7	5.22M
December 24, 2025	20.74	20.76	20.76	20.9	20.35	7.01M
December 23, 2025	21.46	20.74	20.74	21.55	20.64	11.41M
December 22, 2025	22.12	21.53	21.53	22.22	21.48	10.3M
December 19, 2025	22.49	22.14	22.14	22.71	22.13	5.43M
December 18, 2025	22.23	22.35	22.35	22.53	22.03	6.65M
December 17, 2025	22.52	22.72	22.72	22.8	22.38	6.46M
December 16, 2025	22.03	22.51	22.51	22.74	22.01	8.04M
December 15, 2025	21.88	22.1	22.1	22.31	21.57	10.04M
December 12, 2025	22.19	21.85	21.85	22.41	21.73	24.17M
December 11, 2025	21.71	22.19	22.19	22.46	21.69	11.71M
December 10, 2025	21.25	21.71	21.71	21.85	21.25	10.07M
December 09, 2025	21.53	21.46	21.46	21.73	21.28	6.87M
December 08, 2025	21.54	21.53	21.53	21.66	21.05	8.08M
December 05, 2025	21.55	21.48	21.48	21.85	21.36	8.61M
December 04, 2025	22.12	21.7	21.7	22.19	21.62	6.85M
December 03, 2025	21.76	22.02	22.02	22.15	21.63	6.78M
December 02, 2025	22.13	21.76	21.76	22.2	21.65	9.21M
December 01, 2025	21.79	21.97	21.97	22.29	21.51	17.34M
November 28, 2025	21.39	21.3	21.3	21.59	21.13	11.66M
November 27, 2025	20.93	21.26	21.26	21.4	20.82	14.66M
November 26, 2025	20.76	20.99	20.99	21.32	20.69	11.25M
November 25, 2025	20.36	20.77	20.77	20.87	20.23	12.34M
November 24, 2025	20.39	20.32	20.32	20.77	20.04	23.63M
November 21, 2025	20.85	20.3	20.3	21.3	20.11	32.79M
November 20, 2025	20.84	20.85	20.85	21.04	20.58	9.01M

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