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

20.87

-0.21(-1.00%)

Updated at May 15 03:00PM

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 ¥2,173.96 as of May 17, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,349.94, while ¥1000 invested 1 year ago would be worth ¥1,142.31. This corresponds to total returns of 117.4%, 34.99%, 14.23%, respectively, with annualized returns of 8.07%, 6.18%, 14.23%.

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
May 15, 2026	21	20.87	20.87	21.19	20.78	7.35M
May 14, 2026	20.91	21.08	21.08	21.48	20.72	8.42M
May 13, 2026	20.58	20.83	20.83	21.19	20.52	8.68M
May 12, 2026	20.36	20.66	20.66	20.76	20.35	9.25M
May 11, 2026	20.31	20.34	20.34	20.45	20.05	9.95M
May 08, 2026	20.06	20.28	20.28	20.34	19.98	8.25M
May 07, 2026	20.1	20.01	20.01	20.26	19.95	11.14M
May 06, 2026	20.01	20.35	20.35	20.35	19.56	19.5M
April 30, 2026	20.87	20.26	20.26	20.88	20.18	26.45M
April 29, 2026	21.3	21.39	21.39	21.5	21	8.96M
April 28, 2026	21.03	21.23	21.23	21.32	20.87	8.94M
April 27, 2026	21.16	21.08	21.08	21.31	20.81	9.2M
April 24, 2026	21.06	21.2	21.2	21.58	20.83	12.36M
April 23, 2026	20.65	20.97	20.97	21.07	20.65	8.52M
April 22, 2026	21.02	20.84	20.84	21.19	20.62	9.85M
April 21, 2026	20.72	21.02	21.02	21.07	20.68	7.11M
April 20, 2026	20.71	20.78	20.78	21.08	20.7	10.43M
April 17, 2026	20.81	20.71	20.71	21.07	20.67	12.82M
April 16, 2026	20.75	20.95	20.95	20.98	20.61	7.17M
April 15, 2026	20.98	20.77	20.77	21	20.74	8.33M
April 14, 2026	20.91	21	21	21	20.82	8.56M
April 13, 2026	20.97	21.01	21.01	21.05	20.6	12.07M
April 10, 2026	20.97	20.8	20.8	20.98	20.65	13.66M
April 09, 2026	21.01	21	21	21.19	20.88	13.43M
April 08, 2026	20.7	21.15	21.15	21.35	20.66	21.07M
April 07, 2026	21.81	21.78	21.78	22.13	21.3	7.53M
April 03, 2026	22.57	21.91	21.91	22.6	21.82	9.06M
April 02, 2026	21.94	22.67	22.67	22.81	21.94	13.64M
April 01, 2026	22.1	21.92	21.92	22.4	21.85	13.59M
March 31, 2026	22.67	22.18	22.18	22.95	22.16	9.71M
March 30, 2026	23.33	22.76	22.76	23.41	22.58	15.42M
March 27, 2026	22	22.37	22.37	22.62	21.81	13.5M
March 26, 2026	21.46	22.14	22.14	22.32	21.37	17.5M
March 25, 2026	22.42	21.65	21.65	22.55	21.27	33.6M
March 24, 2026	22.6	22.87	22.87	23.18	22.6	16.89M
March 23, 2026	23.7	23.07	23.07	23.7	22.94	21.08M
March 20, 2026	22.77	23.63	23.63	24	22.1	29.99M
March 19, 2026	22.53	23.01	23.01	23.42	22.06	26.67M
March 18, 2026	22.45	22.02	22.02	22.46	21.83	12.79M
March 17, 2026	22.8	22.46	22.46	23.06	22.31	12.31M
March 16, 2026	22.98	22.78	22.78	23.16	22.51	18.18M
March 13, 2026	22.27	22.66	22.66	23.39	22.1	26.06M
March 12, 2026	21.64	22.29	22.29	22.44	21.32	27.17M
March 11, 2026	20.94	21.29	21.29	21.43	20.56	19.27M
March 10, 2026	21	20.9	21.1	21.4	20.69	16.05M
March 09, 2026	22.89	21.8	21.8	23.01	21.4	45.68M
March 06, 2026	21.2	21.32	21.32	21.68	21.01	22.38M
March 05, 2026	21.9	21.63	21.63	22.74	21.25	34.12M
March 04, 2026	24.55	22.33	23	24.55	21.65	26.1M
March 03, 2026	22.73	24.05	24.05	24.05	22.34	64.95M
March 02, 2026	21	21.86	21.86	21.86	20.45	31.39M
February 27, 2026	19.87	20.39	20.39	20.47	19.8	13.88M
February 26, 2026	19.83	19.79	19.79	19.89	19.66	4.77M
February 25, 2026	19.92	19.75	19.75	20.04	19.72	6.93M
February 24, 2026	19.23	19.92	19.92	20.01	19.17	15.14M
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