Skip to main content
ENN Natural Gas Co., Ltd. (SHA:600803)
China flag China · Delayed Price · Currency is CNY
21.39
+0.16 (0.75%)
Apr 29, 2026, 3:00 PM CST

ENN Natural Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.3021.5021.0021.3921.390.75%8,958,026
Apr 28, 202621.0321.3220.8721.2321.230.71%8,943,228
Apr 27, 202621.1621.3120.8121.0821.08-0.57%9,203,104
Apr 24, 202621.0621.5820.8321.2021.201.10%12,364,564
Apr 23, 202620.6521.0720.6520.9720.970.62%8,521,746
Apr 22, 202621.0221.1920.6220.8420.84-0.86%9,854,823
Apr 21, 202620.7221.0720.6821.0221.021.15%7,111,783
Apr 20, 202620.7121.0820.7020.7820.780.34%10,430,799
Apr 17, 202620.8121.0720.6720.7120.71-1.15%12,822,170
Apr 16, 202620.7520.9820.6120.9520.950.87%7,174,955
Apr 15, 202620.9821.0020.7420.7720.77-1.10%8,331,400
Apr 14, 202620.9121.0020.8221.0021.00-0.05%8,558,426
Apr 13, 202620.9721.0520.6021.0121.011.01%12,067,360
Apr 10, 202620.9720.9820.6520.8020.80-0.95%13,664,530
Apr 9, 202621.0121.1920.8821.0021.00-0.71%13,430,802
Apr 8, 202620.7021.3520.6621.1521.15-2.89%21,065,840
Apr 7, 202621.8122.1321.3021.7821.78-0.59%7,532,499
Apr 3, 202622.5722.6021.8221.9121.91-3.35%9,064,767
Apr 2, 202621.9422.8121.9422.6722.673.42%13,638,940
Apr 1, 202622.1022.4021.8521.9221.92-1.17%13,585,150
Mar 31, 202622.6722.9522.1622.1822.18-2.55%9,706,336
Mar 30, 202623.3323.4122.5822.7622.761.74%15,422,110
Mar 27, 202622.0022.6221.8122.3722.371.04%13,504,565
Mar 26, 202621.4622.3221.3722.1422.142.26%17,500,964
Mar 25, 202622.4222.5521.2721.6521.65-5.33%33,598,516
Mar 24, 202622.6023.1822.6022.8722.87-0.87%16,890,407
Mar 23, 202623.7023.7022.9423.0723.07-2.37%21,082,650
Mar 20, 202622.7724.0022.1023.6323.632.69%29,989,700
Mar 19, 202622.5323.4222.0623.0123.014.50%26,666,420
Mar 18, 202622.4522.4621.8322.0222.02-1.96%12,792,242
Mar 17, 202622.8023.0622.3122.4622.46-1.40%12,310,750
Mar 16, 202622.9823.1622.5122.7822.780.53%18,182,040
Mar 13, 202622.2723.3922.1022.6622.661.66%26,064,730
Mar 12, 202621.6422.4421.3222.2922.294.70%27,165,370
Mar 11, 202620.9421.4320.5621.2921.290.90%19,268,273
Mar 10, 202621.0021.4020.6921.1021.10-3.21%24,796,760
Mar 9, 202622.8923.0121.4021.8021.802.25%45,679,922
Mar 6, 202621.2021.6821.0121.3221.32-1.43%22,378,840
Mar 5, 202621.9022.7421.2521.6321.63-5.96%34,119,430
Mar 4, 202624.5524.5521.6523.0023.00-4.37%39,199,210
Mar 3, 202622.7324.0522.3424.0524.0510.02%64,952,440
Mar 2, 202621.0021.8620.4521.8621.867.21%31,386,660
Feb 27, 202619.8720.4719.8020.3920.393.03%13,880,030
Feb 26, 202619.8319.8919.6619.7919.790.20%4,768,883
Feb 25, 202619.9220.0419.7219.7519.75-0.85%6,931,146
Feb 24, 202619.2320.0119.1719.9219.924.35%15,135,380
Feb 13, 202619.2819.2819.0619.0919.09-0.73%5,887,155
Feb 12, 202619.6319.6519.1619.2319.23-1.74%7,165,455
Feb 11, 202619.6119.6519.4419.5719.570.46%4,678,193
Feb 10, 202619.6419.6419.3919.4819.48-0.51%6,308,039
Feb 9, 202619.6719.7619.5619.5819.58-0.46%6,611,910
Feb 6, 202619.8020.0019.6419.6719.67-0.81%7,441,670
Feb 5, 202619.5919.8619.5019.8319.831.17%8,714,663
Feb 4, 202619.2319.6319.1819.6019.602.14%8,240,735
Feb 3, 202619.3619.3819.0919.1919.190.16%8,062,099
Feb 2, 202619.7819.8019.1219.1619.16-1.79%11,954,970
Jan 30, 202619.4819.9419.4019.5119.510.21%10,517,956
Jan 29, 202619.6719.6819.2019.4719.47-0.21%13,018,880
Jan 28, 202619.3419.6019.1119.5119.510.88%12,451,090
Jan 27, 202619.7919.8819.3219.3419.34-1.43%9,399,498
Jan 26, 202619.8519.8519.4519.6219.62-0.15%11,848,510
Jan 23, 202620.1520.1519.6119.6519.65-2.53%14,405,857
Jan 22, 202619.7220.2719.7220.1620.162.80%15,038,579
Jan 21, 202620.0020.0019.5619.6119.61-1.46%7,983,473
Jan 20, 202619.9220.0519.7019.9019.900.40%7,246,330
Jan 19, 202619.3719.8919.3119.8219.822.32%10,078,950
Jan 16, 202619.8919.9219.2119.3719.37-2.37%14,796,933
Jan 15, 202619.7520.0219.7419.8419.84-0.30%7,817,272
Jan 14, 202620.0920.0919.8019.9019.90-0.95%7,498,550
Jan 13, 202619.9720.3519.9320.0920.090.65%8,099,397
Jan 12, 202619.9419.9619.7919.9619.960.25%6,397,617
Jan 9, 202620.1520.1919.8619.9119.91-1.09%8,870,760
Jan 8, 202620.0720.2220.0220.1320.130.30%5,304,359
Jan 7, 202620.3520.4820.0320.0720.07-1.28%12,312,380
Jan 6, 202620.6220.6220.3020.3320.33-1.50%8,770,859
Jan 5, 202620.7520.7620.4120.6420.64-0.58%6,856,436
Dec 31, 202520.5821.1620.5820.7620.76-4,838,272
Dec 30, 202520.8120.9220.6320.7620.76-0.19%4,551,499
Dec 29, 202521.0221.0520.6120.8020.80-0.62%5,960,261
Dec 26, 202520.9921.1020.7520.9320.93-0.43%5,333,127
Dec 25, 202520.7621.0320.7021.0221.021.25%5,220,900
Dec 24, 202520.7420.9020.3520.7620.760.10%7,005,247
Dec 23, 202521.4621.5520.6420.7420.74-3.67%11,407,701
Dec 22, 202522.1222.2221.4821.5321.53-2.76%10,304,940
Dec 19, 202522.4922.7122.1322.1422.14-0.94%5,430,203
Dec 18, 202522.2322.5322.0322.3522.35-1.63%6,650,100
Dec 17, 202522.5222.8022.3822.7222.720.93%6,457,990
Dec 16, 202522.0322.7422.0122.5122.511.86%8,043,397
Dec 15, 202521.8822.3121.5722.1022.101.14%10,040,040
Dec 12, 202522.1922.4121.7321.8521.85-1.53%24,172,444
Dec 11, 202521.7122.4621.6922.1922.192.21%11,707,430
Dec 10, 202521.2521.8521.2521.7121.711.16%10,071,500
Dec 9, 202521.5321.7321.2821.4621.46-0.33%6,866,600
Dec 8, 202521.5421.6621.0521.5321.530.23%8,079,020
Dec 5, 202521.5521.8521.3621.4821.48-1.01%8,605,956
Dec 4, 202522.1222.1921.6221.7021.70-1.45%6,852,443
Dec 3, 202521.7622.1521.6322.0222.021.19%6,780,275
Dec 2, 202522.1322.2021.6521.7621.76-0.96%9,205,486
Dec 1, 202521.7922.2921.5121.9721.973.15%17,336,670
Nov 28, 202521.3921.5921.1321.3021.300.19%11,663,810