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

18.65

-0.13(-0.69%)

Updated at August 19 11:29AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 202518.9318.7818.7819.0418.728.66M
August 15, 202518.918.8718.8719.1118.77.97M
August 14, 202518.8618.8518.8519.3818.855.9M
August 13, 202519.0918.8618.8619.1218.855.86M
August 12, 202518.7619.0819.0819.1718.738.21M
August 11, 20251918.7318.731918.76.74M
August 08, 202518.618.9318.9318.9418.598.51M
August 07, 202518.8118.6318.6318.9818.627.06M
August 06, 202518.7518.8518.8518.9318.513.75M
August 05, 202518.6718.8318.8318.8318.67.42M
August 04, 202518.4818.6618.6618.718.434.73M
August 01, 202518.3918.5418.5418.7218.395.68M
July 31, 202518.618.4318.4318.618.385.04M
July 30, 202518.4718.6518.6518.7418.464.81M
July 29, 202518.6618.4518.4518.6718.355.96M
July 28, 202518.4918.6618.6618.818.458.79M
July 25, 202518.5218.518.518.6718.425.55M
July 24, 202518.4518.5218.5218.5518.355.52M
July 23, 202518.818.4518.4518.8818.457.85M
July 22, 202518.8118.718.718.8118.358.26M
July 21, 202519.6819.7818.7519.8119.627.17M
July 18, 202519.6519.6219.6219.7819.426.79M
July 17, 202519.619.6119.6119.6819.554.4M
July 16, 202519.5719.6119.6119.6819.495.22M
July 15, 202519.2719.4919.4919.5319.255.24M
July 14, 202519.2119.319.319.4319.175.83M
July 11, 202519.1519.1419.1419.3119.119.32M
July 10, 202519.2519.1419.1419.3619.144.96M
July 09, 202519.519.219.219.5919.187.36M
July 08, 202519.8219.519.519.9519.485.88M
July 07, 202519.719.8219.8219.8519.525.5M
July 04, 202519.9319.6319.6320.0219.548.04M
July 03, 202519.3819.8919.8920.0519.2814.65M
July 02, 202518.7819.3819.3819.4418.7511.62M
July 01, 202518.9218.818.818.9918.716.02M
June 30, 202518.7118.918.918.9918.655.77M
June 27, 202518.6418.718.718.7818.633.47M
June 26, 202518.7518.7118.7118.9418.635.51M
June 25, 202518.7818.7618.7618.8618.663.73M
June 24, 202518.718.8418.8418.8418.435.64M
June 23, 202518.5618.718.718.8518.563.84M
June 20, 202518.7318.5618.5618.7818.564M
June 19, 202518.7118.7418.7418.818.435.66M
June 18, 202518.918.7318.7318.918.723.47M
June 17, 202518.818.8618.8619.0618.754.3M
June 16, 202519.2818.8518.8519.3318.8110.27M
June 13, 202519.0119.0819.0819.2218.995.3M
June 12, 202519.0718.9718.9719.1618.923.55M
June 11, 202519.1319.0919.0919.1919.023.4M
June 10, 202519.1819.0719.0719.22194.6M
June 09, 202519.2219.1819.1819.2619.034.46M
June 06, 202519.119.2219.2219.2819.063.52M
June 05, 202519.1519.0719.0719.219.062.41M
June 04, 202519.2219.1219.1219.3219.093.63M
June 03, 202518.8919.219.219.2318.758.3M
May 30, 20251918.9618.9619.1718.729.28M
May 29, 202518.8218.9818.9818.9918.764.68M
May 28, 202518.8318.8318.8318.9218.773.32M
May 27, 202518.7918.8218.8218.9918.784.28M
May 26, 202519.1318.8318.8319.1718.88.8M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved