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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	20.45	20.71	20.71	20.91	20.3	10.55M
November 18, 2025	20.38	20.49	20.49	20.68	20.13	9.7M
November 17, 2025	20.37	20.29	20.29	20.4	20.15	7.81M
November 14, 2025	20.36	20.37	20.37	20.56	20.15	8.99M
November 13, 2025	20.38	20.29	20.29	20.53	20.11	11.71M
November 12, 2025	20.42	20.46	20.46	20.68	20.31	13.77M
November 11, 2025	20.1	20.37	20.37	20.48	20.02	7.61M
November 10, 2025	20.17	20.09	20.09	20.25	19.99	10.43M
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

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