ENN Natural Gas Co.,Ltd. (SHA:600803)
China
· Delayed Price · Currency is CNY 21.80
+0.48 (2.25%)
At close: Mar 9, 2026
ENN Natural Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 22.89 | 23.01 | 21.40 | 21.80 | 21.80 | 2.25% | 45,679,922 |
| Mar 6, 2026 | 21.20 | 21.68 | 21.01 | 21.32 | 21.32 | -1.43% | 22,378,840 |
| Mar 5, 2026 | 21.90 | 22.74 | 21.25 | 21.63 | 21.63 | -5.96% | 34,119,430 |
| Mar 4, 2026 | 24.55 | 24.55 | 21.65 | 23.00 | 23.00 | -4.37% | 39,199,210 |
| Mar 3, 2026 | 22.73 | 24.05 | 22.34 | 24.05 | 24.05 | 10.02% | 64,952,440 |
| Mar 2, 2026 | 21.00 | 21.86 | 20.45 | 21.86 | 21.86 | 7.21% | 31,386,660 |
| Feb 27, 2026 | 19.87 | 20.47 | 19.80 | 20.39 | 20.39 | 3.03% | 13,880,030 |
| Feb 26, 2026 | 19.83 | 19.89 | 19.66 | 19.79 | 19.79 | 0.20% | 4,768,883 |
| Feb 25, 2026 | 19.92 | 20.04 | 19.72 | 19.75 | 19.75 | -0.85% | 6,931,146 |
| Feb 24, 2026 | 19.23 | 20.01 | 19.17 | 19.92 | 19.92 | 4.35% | 15,135,380 |
| Feb 13, 2026 | 19.28 | 19.28 | 19.06 | 19.09 | 19.09 | -0.73% | 5,887,155 |
| Feb 12, 2026 | 19.63 | 19.65 | 19.16 | 19.23 | 19.23 | -1.74% | 7,165,455 |
| Feb 11, 2026 | 19.61 | 19.65 | 19.44 | 19.57 | 19.57 | 0.46% | 4,678,193 |
| Feb 10, 2026 | 19.64 | 19.64 | 19.39 | 19.48 | 19.48 | -0.51% | 6,308,039 |
| Feb 9, 2026 | 19.67 | 19.76 | 19.56 | 19.58 | 19.58 | -0.46% | 6,611,910 |
| Feb 6, 2026 | 19.80 | 20.00 | 19.64 | 19.67 | 19.67 | -0.81% | 7,441,670 |
| Feb 5, 2026 | 19.59 | 19.86 | 19.50 | 19.83 | 19.83 | 1.17% | 8,714,663 |
| Feb 4, 2026 | 19.23 | 19.63 | 19.18 | 19.60 | 19.60 | 2.14% | 8,240,735 |
| Feb 3, 2026 | 19.36 | 19.38 | 19.09 | 19.19 | 19.19 | 0.16% | 8,062,099 |
| Feb 2, 2026 | 19.78 | 19.80 | 19.12 | 19.16 | 19.16 | -1.79% | 11,954,970 |
| Jan 30, 2026 | 19.48 | 19.94 | 19.40 | 19.51 | 19.51 | 0.21% | 10,517,956 |
| Jan 29, 2026 | 19.67 | 19.68 | 19.20 | 19.47 | 19.47 | -0.21% | 13,018,880 |
| Jan 28, 2026 | 19.34 | 19.60 | 19.11 | 19.51 | 19.51 | 0.88% | 12,451,090 |
| Jan 27, 2026 | 19.79 | 19.88 | 19.32 | 19.34 | 19.34 | -1.43% | 9,399,498 |
| Jan 26, 2026 | 19.85 | 19.85 | 19.45 | 19.62 | 19.62 | -0.15% | 11,848,510 |
| Jan 23, 2026 | 20.15 | 20.15 | 19.61 | 19.65 | 19.65 | -2.53% | 14,405,857 |
| Jan 22, 2026 | 19.72 | 20.27 | 19.72 | 20.16 | 20.16 | 2.80% | 15,038,579 |
| Jan 21, 2026 | 20.00 | 20.00 | 19.56 | 19.61 | 19.61 | -1.46% | 7,983,473 |
| Jan 20, 2026 | 19.92 | 20.05 | 19.70 | 19.90 | 19.90 | 0.40% | 7,246,330 |
| Jan 19, 2026 | 19.37 | 19.89 | 19.31 | 19.82 | 19.82 | 2.32% | 10,078,950 |
| Jan 16, 2026 | 19.89 | 19.92 | 19.21 | 19.37 | 19.37 | -2.37% | 14,796,933 |
| Jan 15, 2026 | 19.75 | 20.02 | 19.74 | 19.84 | 19.84 | -0.30% | 7,817,272 |
| Jan 14, 2026 | 20.09 | 20.09 | 19.80 | 19.90 | 19.90 | -0.95% | 7,498,550 |
| Jan 13, 2026 | 19.97 | 20.35 | 19.93 | 20.09 | 20.09 | 0.65% | 8,099,397 |
| Jan 12, 2026 | 19.94 | 19.96 | 19.79 | 19.96 | 19.96 | 0.25% | 6,397,617 |
| Jan 9, 2026 | 20.15 | 20.19 | 19.86 | 19.91 | 19.91 | -1.09% | 8,870,760 |
| Jan 8, 2026 | 20.07 | 20.22 | 20.02 | 20.13 | 20.13 | 0.30% | 5,304,359 |
| Jan 7, 2026 | 20.35 | 20.48 | 20.03 | 20.07 | 20.07 | -1.28% | 12,312,380 |
| Jan 6, 2026 | 20.62 | 20.62 | 20.30 | 20.33 | 20.33 | -1.50% | 8,770,859 |
| Jan 5, 2026 | 20.75 | 20.76 | 20.41 | 20.64 | 20.64 | -0.58% | 6,856,436 |
| Dec 31, 2025 | 20.58 | 21.16 | 20.58 | 20.76 | 20.76 | - | 4,838,272 |
| Dec 30, 2025 | 20.81 | 20.92 | 20.63 | 20.76 | 20.76 | -0.19% | 4,551,499 |
| Dec 29, 2025 | 21.02 | 21.05 | 20.61 | 20.80 | 20.80 | -0.62% | 5,960,261 |
| Dec 26, 2025 | 20.99 | 21.10 | 20.75 | 20.93 | 20.93 | -0.43% | 5,333,127 |
| Dec 25, 2025 | 20.76 | 21.03 | 20.70 | 21.02 | 21.02 | 1.25% | 5,220,900 |
| Dec 24, 2025 | 20.74 | 20.90 | 20.35 | 20.76 | 20.76 | 0.10% | 7,005,247 |
| Dec 23, 2025 | 21.46 | 21.55 | 20.64 | 20.74 | 20.74 | -3.67% | 11,407,701 |
| Dec 22, 2025 | 22.12 | 22.22 | 21.48 | 21.53 | 21.53 | -2.76% | 10,304,940 |
| Dec 19, 2025 | 22.49 | 22.71 | 22.13 | 22.14 | 22.14 | -0.94% | 5,430,203 |
| Dec 18, 2025 | 22.23 | 22.53 | 22.03 | 22.35 | 22.35 | -1.63% | 6,650,100 |
| Dec 17, 2025 | 22.52 | 22.80 | 22.38 | 22.72 | 22.72 | 0.93% | 6,457,990 |
| Dec 16, 2025 | 22.03 | 22.74 | 22.01 | 22.51 | 22.51 | 1.86% | 8,043,397 |
| Dec 15, 2025 | 21.88 | 22.31 | 21.57 | 22.10 | 22.10 | 1.14% | 10,040,040 |
| Dec 12, 2025 | 22.19 | 22.41 | 21.73 | 21.85 | 21.85 | -1.53% | 24,172,444 |
| Dec 11, 2025 | 21.71 | 22.46 | 21.69 | 22.19 | 22.19 | 2.21% | 11,707,430 |
| Dec 10, 2025 | 21.25 | 21.85 | 21.25 | 21.71 | 21.71 | 1.16% | 10,071,500 |
| Dec 9, 2025 | 21.53 | 21.73 | 21.28 | 21.46 | 21.46 | -0.33% | 6,866,600 |
| Dec 8, 2025 | 21.54 | 21.66 | 21.05 | 21.53 | 21.53 | 0.23% | 8,079,020 |
| Dec 5, 2025 | 21.55 | 21.85 | 21.36 | 21.48 | 21.48 | -1.01% | 8,605,956 |
| Dec 4, 2025 | 22.12 | 22.19 | 21.62 | 21.70 | 21.70 | -1.45% | 6,852,443 |
| Dec 3, 2025 | 21.76 | 22.15 | 21.63 | 22.02 | 22.02 | 1.19% | 6,780,275 |
| Dec 2, 2025 | 22.13 | 22.20 | 21.65 | 21.76 | 21.76 | -0.96% | 9,205,486 |
| Dec 1, 2025 | 21.79 | 22.29 | 21.51 | 21.97 | 21.97 | 3.15% | 17,336,670 |
| Nov 28, 2025 | 21.39 | 21.59 | 21.13 | 21.30 | 21.30 | 0.19% | 11,663,810 |
| Nov 27, 2025 | 20.93 | 21.40 | 20.82 | 21.26 | 21.26 | 1.29% | 14,657,600 |
| Nov 26, 2025 | 20.76 | 21.32 | 20.69 | 20.99 | 20.99 | 1.06% | 11,251,430 |
| Nov 25, 2025 | 20.36 | 20.87 | 20.23 | 20.77 | 20.77 | 2.21% | 12,335,800 |
| Nov 24, 2025 | 20.39 | 20.77 | 20.04 | 20.32 | 20.32 | 0.10% | 23,632,070 |
| Nov 21, 2025 | 20.85 | 21.30 | 20.11 | 20.30 | 20.30 | -2.64% | 32,787,110 |
| Nov 20, 2025 | 20.84 | 21.04 | 20.58 | 20.85 | 20.85 | 0.68% | 9,008,202 |
| Nov 19, 2025 | 20.45 | 20.91 | 20.30 | 20.71 | 20.71 | 1.07% | 10,553,190 |
| Nov 18, 2025 | 20.38 | 20.68 | 20.13 | 20.49 | 20.49 | 0.99% | 9,698,427 |
| Nov 17, 2025 | 20.37 | 20.40 | 20.15 | 20.29 | 20.29 | -0.39% | 7,809,180 |
| Nov 14, 2025 | 20.36 | 20.56 | 20.15 | 20.37 | 20.37 | 0.39% | 8,993,786 |
| Nov 13, 2025 | 20.38 | 20.53 | 20.11 | 20.29 | 20.29 | -0.83% | 11,710,420 |
| Nov 12, 2025 | 20.42 | 20.68 | 20.31 | 20.46 | 20.46 | 0.44% | 13,768,390 |
| Nov 11, 2025 | 20.10 | 20.48 | 20.02 | 20.37 | 20.37 | 1.39% | 7,613,719 |
| Nov 10, 2025 | 20.17 | 20.25 | 19.99 | 20.09 | 20.09 | -0.05% | 10,430,700 |
| Nov 7, 2025 | 19.98 | 20.33 | 19.97 | 20.10 | 20.10 | 0.50% | 7,849,978 |
| Nov 6, 2025 | 19.92 | 20.27 | 19.82 | 20.00 | 20.00 | 0.45% | 13,762,400 |
| Nov 5, 2025 | 19.82 | 20.09 | 19.50 | 19.91 | 19.91 | 0.20% | 12,050,470 |
| Nov 4, 2025 | 19.87 | 19.98 | 19.69 | 19.87 | 19.87 | -0.05% | 11,612,220 |
| Nov 3, 2025 | 19.48 | 20.00 | 19.32 | 19.88 | 19.88 | 1.84% | 17,367,530 |
| Oct 31, 2025 | 19.00 | 19.60 | 18.97 | 19.52 | 19.52 | 1.40% | 17,826,060 |
| Oct 30, 2025 | 19.15 | 19.30 | 18.80 | 19.25 | 19.25 | 0.52% | 16,791,190 |
| Oct 29, 2025 | 18.33 | 19.15 | 18.25 | 19.15 | 19.15 | 4.25% | 23,415,070 |
| Oct 28, 2025 | 18.45 | 18.50 | 18.28 | 18.37 | 18.37 | -0.27% | 6,847,843 |
| Oct 27, 2025 | 18.48 | 18.59 | 18.35 | 18.42 | 18.42 | -0.27% | 7,775,187 |
| Oct 24, 2025 | 18.48 | 18.50 | 18.35 | 18.47 | 18.47 | -0.22% | 6,802,100 |
| Oct 23, 2025 | 18.37 | 18.54 | 18.31 | 18.51 | 18.51 | 0.76% | 7,828,500 |
| Oct 22, 2025 | 18.44 | 18.53 | 18.32 | 18.37 | 18.37 | -0.38% | 4,789,640 |
| Oct 21, 2025 | 18.53 | 18.60 | 18.36 | 18.44 | 18.44 | -0.49% | 5,570,546 |
| Oct 20, 2025 | 18.42 | 18.54 | 18.06 | 18.53 | 18.53 | 0.60% | 7,400,727 |
| Oct 17, 2025 | 18.50 | 18.62 | 18.38 | 18.42 | 18.42 | -0.70% | 5,627,700 |
| Oct 16, 2025 | 18.46 | 18.56 | 18.36 | 18.55 | 18.55 | -0.59% | 5,746,000 |
| Oct 15, 2025 | 18.56 | 18.68 | 18.42 | 18.66 | 18.48 | 0.54% | 7,286,583 |
| Oct 14, 2025 | 18.51 | 18.72 | 18.35 | 18.56 | 18.38 | 0.27% | 11,268,490 |
| Oct 13, 2025 | 18.58 | 18.62 | 18.24 | 18.51 | 18.33 | -1.17% | 9,583,353 |
| Oct 10, 2025 | 18.37 | 18.91 | 18.36 | 18.73 | 18.55 | 1.63% | 14,741,040 |
| Oct 9, 2025 | 17.97 | 18.43 | 17.96 | 18.43 | 18.25 | 2.50% | 11,356,720 |