ENC Digital Technology Co., Ltd - 603869.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	9.89	9.8	9.8	9.92	9.79	491,625
February 12, 2026	9.78	9.89	9.89	9.94	9.78	577,100
February 11, 2026	9.8	9.84	9.84	9.93	9.72	673,965
February 10, 2026	9.9	9.84	9.84	9.94	9.8	613,701
February 09, 2026	9.89	9.92	9.92	9.96	9.87	717,045
February 06, 2026	9.76	9.91	9.91	9.98	9.73	890,445
February 05, 2026	9.92	9.85	9.85	9.98	9.79	1.23M
February 04, 2026	9.89	9.98	9.98	10	9.84	940,435
February 03, 2026	9.78	9.98	9.98	10	9.77	1.47M
February 02, 2026	9.53	9.7	9.7	9.95	9.5	1.74M
January 30, 2026	9.34	9.53	9.53	9.56	9.3	1.24M
January 29, 2026	9.55	9.37	9.37	9.64	9.28	2.1M
January 28, 2026	9.78	9.54	9.54	9.9	9.46	2.36M
January 27, 2026	9.8	9.83	9.83	9.9	9.48	4.45M
January 26, 2026	10.43	9.98	9.98	10.48	9.98	4.95M
January 23, 2026	10.55	10.5	10.5	10.6	10.41	787,000
January 22, 2026	10.3	10.48	10.48	10.55	10.25	1.17M
January 21, 2026	10.32	10.31	10.31	10.43	10.15	883,645
January 20, 2026	10.54	10.33	10.33	10.65	10.32	1.88M
January 19, 2026	10.5	10.61	10.61	10.68	10.45	1.03M
January 16, 2026	10.62	10.58	10.58	10.65	10.49	943,195
January 15, 2026	10.48	10.61	10.61	10.61	10.35	1.39M
January 14, 2026	10.56	10.52	10.52	10.59	10.45	2.02M
January 13, 2026	10.52	10.6	10.6	10.66	10.46	2.1M
January 12, 2026	10.83	10.51	10.51	10.83	10.42	4.34M
January 09, 2026	10.78	10.84	10.84	10.88	10.74	1.45M
January 08, 2026	11	10.84	10.84	11.08	10.82	2.2M
January 07, 2026	10.92	11.05	11.05	11.17	10.79	2.21M
January 06, 2026	10.81	10.89	10.89	10.94	10.78	1.18M
January 05, 2026	10.67	10.81	10.81	10.9	10.55	1.72M
December 31, 2025	10.69	10.59	10.59	10.78	10.47	1.68M
December 30, 2025	10.65	10.77	10.77	10.93	10.63	1.64M
December 29, 2025	11.18	10.85	10.85	11.18	10.81	2.61M
December 26, 2025	11.36	11.18	11.18	11.42	11.11	1.97M
December 25, 2025	11.18	11.19	11.19	11.28	11	1.9M
December 24, 2025	10.86	11.09	11.09	11.11	10.81	1.71M
December 23, 2025	10.79	10.88	10.88	10.98	10.75	1.83M
December 22, 2025	10.79	10.79	10.79	10.99	10.71	1.07M
December 19, 2025	10.54	10.77	10.77	10.83	10.45	1.21M
December 18, 2025	10.37	10.55	10.55	10.65	10.28	1.56M
December 17, 2025	10.42	10.27	10.27	10.54	10.09	2.05M
December 16, 2025	10.61	10.48	10.48	10.69	10.4	1.63M
December 15, 2025	10.65	10.69	10.69	10.93	10.61	1.19M
December 12, 2025	10.9	10.8	10.8	11.05	10.78	1.37M
December 11, 2025	11.12	10.93	10.93	11.18	10.9	1.79M
December 10, 2025	11.28	11.11	11.11	11.3	11.06	1.73M
December 09, 2025	11.17	11.27	11.27	11.45	10.9	3.51M
December 08, 2025	10.85	11.23	11.23	11.29	10.76	4.99M
December 05, 2025	10.59	10.75	10.75	10.75	10.42	1.1M
December 04, 2025	10.74	10.58	10.58	10.8	10.48	1.24M
December 03, 2025	10.55	10.72	10.72	10.77	10.51	1.66M
December 02, 2025	10.48	10.62	10.62	10.74	10.33	1.57M
December 01, 2025	10.3	10.48	10.48	10.55	10.3	1.25M
November 28, 2025	10.26	10.28	10.28	10.4	10.22	1.15M
November 27, 2025	10.38	10.33	10.33	10.49	10.27	1.2M
November 26, 2025	10.4	10.35	10.35	10.55	10.31	1.38M
November 25, 2025	10.2	10.41	10.41	10.48	10.2	1.56M
November 24, 2025	9.96	10.23	10.23	10.31	9.8	2.19M
November 21, 2025	10.32	9.95	9.95	10.38	9.9	2.5M
November 20, 2025	10.7	10.39	10.39	10.75	10.27	1.84M

ENC Digital Technology Co., Ltd (603869.SS) SHH