ENC Digital Technology Co., Ltd (SHA:603869)
China
· Delayed Price · Currency is CNY 9.86
+0.11 (1.13%)
Mar 10, 2026, 3:00 PM CST
ENC Digital Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.56 | 9.77 | 9.56 | 9.75 | 9.75 | -0.20% | 723,745 |
| Mar 6, 2026 | 9.52 | 9.85 | 9.52 | 9.77 | 9.77 | 1.77% | 877,115 |
| Mar 5, 2026 | 9.60 | 9.78 | 9.55 | 9.60 | 9.60 | 1.27% | 1,052,890 |
| Mar 4, 2026 | 9.57 | 9.72 | 9.40 | 9.48 | 9.48 | -1.15% | 671,126 |
| Mar 3, 2026 | 9.89 | 9.92 | 9.59 | 9.59 | 9.59 | -3.23% | 1,013,800 |
| Mar 2, 2026 | 9.91 | 9.98 | 9.75 | 9.91 | 9.91 | -1.39% | 1,040,035 |
| Feb 27, 2026 | 10.05 | 10.15 | 10.00 | 10.05 | 10.05 | -0.69% | 803,765 |
| Feb 26, 2026 | 10.26 | 10.26 | 10.07 | 10.12 | 10.12 | -0.69% | 654,300 |
| Feb 25, 2026 | 9.97 | 10.28 | 9.92 | 10.19 | 10.19 | 2.62% | 1,536,365 |
| Feb 24, 2026 | 9.79 | 9.93 | 9.79 | 9.93 | 9.93 | 1.33% | 569,530 |
| Feb 13, 2026 | 9.89 | 9.92 | 9.79 | 9.80 | 9.80 | -0.91% | 491,625 |
| Feb 12, 2026 | 9.78 | 9.94 | 9.78 | 9.89 | 9.89 | 0.51% | 577,100 |
| Feb 11, 2026 | 9.80 | 9.93 | 9.72 | 9.84 | 9.84 | - | 673,965 |
| Feb 10, 2026 | 9.90 | 9.94 | 9.80 | 9.84 | 9.84 | -0.81% | 613,701 |
| Feb 9, 2026 | 9.89 | 9.96 | 9.87 | 9.92 | 9.92 | 0.10% | 717,045 |
| Feb 6, 2026 | 9.76 | 9.98 | 9.73 | 9.91 | 9.91 | 0.61% | 890,445 |
| Feb 5, 2026 | 9.92 | 9.98 | 9.79 | 9.85 | 9.85 | -1.30% | 1,225,540 |
| Feb 4, 2026 | 9.89 | 10.00 | 9.84 | 9.98 | 9.98 | - | 940,435 |
| Feb 3, 2026 | 9.78 | 10.00 | 9.77 | 9.98 | 9.98 | 2.89% | 1,466,870 |
| Feb 2, 2026 | 9.53 | 9.95 | 9.50 | 9.70 | 9.70 | 1.78% | 1,739,890 |
| Jan 30, 2026 | 9.34 | 9.56 | 9.30 | 9.53 | 9.53 | 1.71% | 1,235,275 |
| Jan 29, 2026 | 9.55 | 9.64 | 9.28 | 9.37 | 9.37 | -1.78% | 2,103,295 |
| Jan 28, 2026 | 9.78 | 9.90 | 9.46 | 9.54 | 9.54 | -2.95% | 2,360,000 |
| Jan 27, 2026 | 9.80 | 9.90 | 9.48 | 9.83 | 9.83 | -1.50% | 4,450,986 |
| Jan 26, 2026 | 10.43 | 10.48 | 9.98 | 9.98 | 9.98 | -4.95% | 4,947,305 |
| Jan 23, 2026 | 10.55 | 10.60 | 10.41 | 10.50 | 10.50 | 0.19% | 787,000 |
| Jan 22, 2026 | 10.30 | 10.55 | 10.25 | 10.48 | 10.48 | 1.65% | 1,168,235 |
| Jan 21, 2026 | 10.32 | 10.43 | 10.15 | 10.31 | 10.31 | -0.19% | 883,645 |
| Jan 20, 2026 | 10.54 | 10.65 | 10.32 | 10.33 | 10.33 | -2.64% | 1,882,085 |
| Jan 19, 2026 | 10.50 | 10.68 | 10.45 | 10.61 | 10.61 | 0.28% | 1,027,100 |
| Jan 16, 2026 | 10.62 | 10.65 | 10.49 | 10.58 | 10.58 | -0.28% | 943,195 |
| Jan 15, 2026 | 10.48 | 10.61 | 10.35 | 10.61 | 10.61 | 0.86% | 1,387,715 |
| Jan 14, 2026 | 10.56 | 10.59 | 10.45 | 10.52 | 10.52 | -0.75% | 2,015,550 |
| Jan 13, 2026 | 10.52 | 10.66 | 10.46 | 10.60 | 10.60 | 0.86% | 2,099,210 |
| Jan 12, 2026 | 10.83 | 10.83 | 10.42 | 10.51 | 10.51 | -3.04% | 4,339,945 |
| Jan 9, 2026 | 10.78 | 10.88 | 10.74 | 10.84 | 10.84 | - | 1,446,059 |
| Jan 8, 2026 | 11.00 | 11.08 | 10.82 | 10.84 | 10.84 | -1.90% | 2,204,510 |
| Jan 7, 2026 | 10.92 | 11.17 | 10.79 | 11.05 | 11.05 | 1.47% | 2,208,375 |
| Jan 6, 2026 | 10.81 | 10.94 | 10.78 | 10.89 | 10.89 | 0.74% | 1,177,595 |
| Jan 5, 2026 | 10.67 | 10.90 | 10.55 | 10.81 | 10.81 | 2.08% | 1,716,595 |
| Dec 31, 2025 | 10.69 | 10.78 | 10.47 | 10.59 | 10.59 | -1.67% | 1,676,815 |
| Dec 30, 2025 | 10.65 | 10.93 | 10.63 | 10.77 | 10.77 | -0.74% | 1,636,750 |
| Dec 29, 2025 | 11.18 | 11.18 | 10.81 | 10.85 | 10.85 | -2.95% | 2,613,180 |
| Dec 26, 2025 | 11.36 | 11.42 | 11.11 | 11.18 | 11.18 | -0.09% | 1,973,190 |
| Dec 25, 2025 | 11.18 | 11.28 | 11.00 | 11.19 | 11.19 | 0.90% | 1,896,225 |
| Dec 24, 2025 | 10.86 | 11.11 | 10.81 | 11.09 | 11.09 | 1.93% | 1,714,472 |
| Dec 23, 2025 | 10.79 | 10.98 | 10.75 | 10.88 | 10.88 | 0.83% | 1,833,750 |
| Dec 22, 2025 | 10.79 | 10.99 | 10.71 | 10.79 | 10.79 | 0.19% | 1,070,710 |
| Dec 19, 2025 | 10.54 | 10.83 | 10.45 | 10.77 | 10.77 | 2.09% | 1,210,145 |
| Dec 18, 2025 | 10.37 | 10.65 | 10.28 | 10.55 | 10.55 | 2.73% | 1,564,000 |
| Dec 17, 2025 | 10.42 | 10.54 | 10.09 | 10.27 | 10.27 | -2.00% | 2,047,940 |
| Dec 16, 2025 | 10.61 | 10.69 | 10.40 | 10.48 | 10.48 | -1.96% | 1,630,595 |
| Dec 15, 2025 | 10.65 | 10.93 | 10.61 | 10.69 | 10.69 | -1.02% | 1,186,880 |
| Dec 12, 2025 | 10.90 | 11.05 | 10.78 | 10.80 | 10.80 | -1.19% | 1,366,590 |
| Dec 11, 2025 | 11.12 | 11.18 | 10.90 | 10.93 | 10.93 | -1.62% | 1,792,595 |
| Dec 10, 2025 | 11.28 | 11.30 | 11.06 | 11.11 | 11.11 | -1.42% | 1,726,490 |
| Dec 9, 2025 | 11.17 | 11.45 | 10.90 | 11.27 | 11.27 | 0.36% | 3,510,105 |
| Dec 8, 2025 | 10.85 | 11.29 | 10.76 | 11.23 | 11.23 | 4.47% | 4,993,180 |
| Dec 5, 2025 | 10.59 | 10.75 | 10.42 | 10.75 | 10.75 | 1.61% | 1,095,090 |
| Dec 4, 2025 | 10.74 | 10.80 | 10.48 | 10.58 | 10.58 | -1.31% | 1,238,100 |
| Dec 3, 2025 | 10.55 | 10.77 | 10.51 | 10.72 | 10.72 | 0.94% | 1,657,000 |
| Dec 2, 2025 | 10.48 | 10.74 | 10.33 | 10.62 | 10.62 | 1.34% | 1,565,200 |
| Dec 1, 2025 | 10.30 | 10.55 | 10.30 | 10.48 | 10.48 | 1.95% | 1,246,505 |
| Nov 28, 2025 | 10.26 | 10.40 | 10.22 | 10.28 | 10.28 | -0.48% | 1,152,170 |
| Nov 27, 2025 | 10.38 | 10.49 | 10.27 | 10.33 | 10.33 | -0.19% | 1,199,440 |
| Nov 26, 2025 | 10.40 | 10.55 | 10.31 | 10.35 | 10.35 | -0.58% | 1,383,720 |
| Nov 25, 2025 | 10.20 | 10.48 | 10.20 | 10.41 | 10.41 | 1.76% | 1,556,420 |
| Nov 24, 2025 | 9.96 | 10.31 | 9.80 | 10.23 | 10.23 | 2.81% | 2,195,000 |
| Nov 21, 2025 | 10.32 | 10.38 | 9.90 | 9.95 | 9.95 | -4.23% | 2,498,050 |
| Nov 20, 2025 | 10.70 | 10.75 | 10.27 | 10.39 | 10.39 | -2.35% | 1,843,530 |
| Nov 19, 2025 | 10.93 | 11.04 | 10.55 | 10.64 | 10.64 | -2.74% | 2,532,300 |
| Nov 18, 2025 | 11.04 | 11.20 | 10.90 | 10.94 | 10.94 | -1.44% | 2,826,030 |
| Nov 17, 2025 | 10.74 | 11.10 | 10.65 | 11.10 | 11.10 | 2.30% | 2,813,545 |
| Nov 14, 2025 | 10.35 | 10.94 | 10.35 | 10.85 | 10.85 | 4.13% | 4,498,880 |
| Nov 13, 2025 | 10.23 | 10.49 | 10.22 | 10.42 | 10.42 | 1.86% | 1,693,800 |
| Nov 12, 2025 | 10.25 | 10.38 | 10.17 | 10.23 | 10.23 | -0.20% | 1,336,055 |
| Nov 11, 2025 | 10.25 | 10.35 | 10.08 | 10.25 | 10.25 | -0.10% | 3,218,345 |
| Nov 10, 2025 | 10.39 | 10.52 | 10.18 | 10.26 | 10.26 | -1.63% | 2,426,660 |
| Nov 7, 2025 | 10.25 | 10.47 | 10.13 | 10.43 | 10.43 | 2.15% | 1,451,830 |
| Nov 6, 2025 | 10.21 | 10.37 | 10.11 | 10.21 | 10.21 | -1.16% | 2,157,870 |
| Nov 5, 2025 | 10.47 | 10.47 | 10.26 | 10.33 | 10.33 | -1.05% | 1,570,235 |
| Nov 4, 2025 | 10.50 | 10.65 | 10.30 | 10.44 | 10.44 | -1.04% | 2,571,875 |
| Nov 3, 2025 | 10.32 | 10.60 | 10.19 | 10.55 | 10.55 | 2.23% | 2,734,135 |
| Oct 31, 2025 | 10.26 | 10.62 | 10.20 | 10.32 | 10.32 | 2.08% | 4,865,615 |
| Oct 30, 2025 | 9.83 | 10.12 | 9.73 | 10.11 | 10.11 | 2.95% | 3,128,745 |
| Oct 29, 2025 | 9.58 | 9.87 | 9.58 | 9.82 | 9.82 | 2.94% | 2,459,025 |
| Oct 28, 2025 | 9.34 | 9.62 | 9.25 | 9.54 | 9.54 | 2.14% | 1,565,890 |
| Oct 27, 2025 | 9.54 | 9.54 | 9.28 | 9.34 | 9.34 | -1.37% | 2,061,095 |
| Oct 24, 2025 | 9.43 | 9.58 | 9.31 | 9.47 | 9.47 | 0.74% | 1,828,175 |
| Oct 23, 2025 | 9.28 | 9.40 | 9.21 | 9.40 | 9.40 | 0.86% | 1,169,890 |
| Oct 22, 2025 | 9.07 | 9.32 | 9.07 | 9.32 | 9.32 | 1.64% | 1,928,110 |
| Oct 21, 2025 | 9.23 | 9.26 | 9.10 | 9.17 | 9.17 | - | 1,238,964 |
| Oct 20, 2025 | 8.92 | 9.17 | 8.90 | 9.17 | 9.17 | 3.27% | 1,865,650 |
| Oct 17, 2025 | 8.98 | 8.98 | 8.85 | 8.88 | 8.88 | -1.11% | 765,620 |
| Oct 16, 2025 | 8.94 | 9.04 | 8.88 | 8.98 | 8.98 | 1.13% | 1,088,760 |
| Oct 15, 2025 | 8.86 | 8.90 | 8.78 | 8.88 | 8.88 | 0.68% | 742,435 |
| Oct 14, 2025 | 9.00 | 9.06 | 8.78 | 8.82 | 8.82 | -0.56% | 1,013,300 |
| Oct 13, 2025 | 8.56 | 8.96 | 8.56 | 8.87 | 8.87 | -1.00% | 1,419,780 |
| Oct 10, 2025 | 9.22 | 9.25 | 8.90 | 8.96 | 8.96 | -3.03% | 2,158,835 |
| Oct 9, 2025 | 9.19 | 9.28 | 9.18 | 9.24 | 9.24 | -0.43% | 1,619,685 |