ENN Natural Gas Co., Ltd. (600803.SS) SHH
23.63
+0.62(+2.69%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
23.63
+0.62(+2.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 20.9 | 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 | 22.33 | 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 | 0 | 19.28 | 19.06 | 5.89M |
| February 12, 2026 | 19.63 | 19.23 | 0 | 19.65 | 19.16 | 7.17M |
| February 11, 2026 | 19.61 | 19.57 | 0 | 19.65 | 19.44 | 4.68M |
| February 10, 2026 | 19.64 | 19.48 | 0 | 19.64 | 19.39 | 6.31M |
| February 09, 2026 | 19.67 | 19.58 | 0 | 19.76 | 19.56 | 6.61M |
| February 06, 2026 | 19.8 | 19.67 | 0 | 20 | 19.64 | 7.44M |
| February 05, 2026 | 19.59 | 19.83 | 0 | 19.86 | 19.5 | 8.71M |
| February 04, 2026 | 19.23 | 19.6 | 0 | 19.63 | 19.18 | 8.24M |
| February 03, 2026 | 19.36 | 19.19 | 0 | 19.38 | 19.09 | 8.06M |
| February 02, 2026 | 19.78 | 19.16 | 0 | 19.8 | 19.12 | 11.95M |
| January 30, 2026 | 19.48 | 19.51 | 0 | 19.94 | 19.4 | 10.52M |
| January 29, 2026 | 19.67 | 19.47 | 0 | 19.68 | 19.2 | 13.02M |
| January 28, 2026 | 19.34 | 19.51 | 0 | 19.6 | 19.11 | 12.45M |
| January 27, 2026 | 19.79 | 19.34 | 0 | 19.88 | 19.32 | 9.4M |
| January 26, 2026 | 19.85 | 19.62 | 0 | 19.85 | 19.45 | 11.85M |
| January 23, 2026 | 20.15 | 19.65 | 0 | 20.15 | 19.61 | 14.41M |
| January 22, 2026 | 19.72 | 20.16 | 0 | 20.27 | 19.72 | 15.04M |
| January 21, 2026 | 20 | 19.61 | 0 | 20 | 19.56 | 7.98M |
| January 20, 2026 | 19.92 | 19.9 | 0 | 20.05 | 19.7 | 7.25M |
| January 19, 2026 | 19.37 | 19.82 | 0 | 19.89 | 19.31 | 10.08M |
| January 16, 2026 | 19.89 | 19.37 | 0 | 19.92 | 19.21 | 14.8M |
| January 15, 2026 | 19.75 | 19.84 | 0 | 20.02 | 19.74 | 7.82M |
| January 14, 2026 | 20.09 | 19.9 | 0 | 20.09 | 19.8 | 7.5M |
| January 13, 2026 | 19.97 | 20.09 | 0 | 20.35 | 19.93 | 8.1M |
| January 12, 2026 | 19.94 | 19.96 | 0 | 19.96 | 19.79 | 6.4M |
| January 09, 2026 | 20.15 | 19.91 | 0 | 20.19 | 19.86 | 8.87M |
| January 08, 2026 | 20.07 | 20.13 | 0 | 20.22 | 20.02 | 5.3M |
| January 07, 2026 | 20.35 | 20.07 | 0 | 20.48 | 20.03 | 12.31M |
| January 06, 2026 | 20.62 | 20.33 | 0 | 20.62 | 20.3 | 8.77M |
| January 05, 2026 | 20.75 | 20.64 | 0 | 20.76 | 20.41 | 6.86M |
| December 31, 2025 | 20.58 | 20.76 | 0 | 21.16 | 20.58 | 4.84M |
| December 30, 2025 | 20.81 | 20.76 | 0 | 20.92 | 20.63 | 4.55M |
| December 29, 2025 | 21.02 | 20.8 | 0 | 21.05 | 20.61 | 5.96M |
| December 26, 2025 | 20.99 | 20.93 | 0 | 21.1 | 20.75 | 5.33M |
| December 25, 2025 | 20.76 | 21.02 | 0 | 21.03 | 20.7 | 5.22M |
| December 24, 2025 | 20.74 | 20.76 | 0 | 20.9 | 20.35 | 7.01M |
| December 23, 2025 | 21.46 | 20.74 | 0 | 21.55 | 20.64 | 11.41M |
| December 22, 2025 | 22.12 | 21.53 | 0 | 22.22 | 21.48 | 10.3M |
| December 19, 2025 | 22.49 | 22.14 | 0 | 22.71 | 22.13 | 5.43M |
| December 18, 2025 | 22.23 | 22.35 | 0 | 22.53 | 22.03 | 6.65M |
| December 17, 2025 | 22.52 | 22.72 | 0 | 22.8 | 22.38 | 6.46M |