ENC Digital Technology Co., Ltd (SHA:603869)
China
· Delayed Price · Currency is CNY 10.34
+0.06 (0.58%)
Apr 29, 2026, 3:00 PM CST
ENC Digital Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.33 | 10.48 | 10.27 | 10.34 | 10.34 | 0.58% | 1,292,800 |
| Apr 28, 2026 | 10.28 | 10.32 | 10.03 | 10.28 | 10.28 | -0.19% | 1,522,980 |
| Apr 27, 2026 | 10.49 | 10.58 | 10.20 | 10.30 | 10.30 | -1.15% | 2,029,475 |
| Apr 24, 2026 | 10.40 | 10.50 | 10.21 | 10.42 | 10.42 | -0.67% | 1,161,590 |
| Apr 23, 2026 | 10.60 | 10.63 | 10.34 | 10.49 | 10.49 | -1.04% | 1,811,175 |
| Apr 22, 2026 | 10.62 | 10.63 | 10.45 | 10.60 | 10.60 | - | 1,139,395 |
| Apr 21, 2026 | 10.77 | 10.82 | 10.48 | 10.60 | 10.60 | -1.49% | 1,856,973 |
| Apr 20, 2026 | 10.82 | 10.91 | 10.70 | 10.76 | 10.76 | -0.74% | 1,573,200 |
| Apr 17, 2026 | 10.59 | 10.85 | 10.58 | 10.84 | 10.84 | 2.36% | 1,552,626 |
| Apr 16, 2026 | 10.52 | 10.59 | 10.41 | 10.59 | 10.59 | 1.15% | 1,013,395 |
| Apr 15, 2026 | 10.53 | 10.56 | 10.40 | 10.47 | 10.47 | - | 931,800 |
| Apr 14, 2026 | 10.22 | 10.50 | 10.22 | 10.47 | 10.47 | 2.65% | 1,874,425 |
| Apr 13, 2026 | 10.03 | 10.27 | 10.00 | 10.20 | 10.20 | - | 1,711,070 |
| Apr 10, 2026 | 10.29 | 10.56 | 10.05 | 10.20 | 10.20 | 1.39% | 4,367,600 |
| Apr 9, 2026 | 9.97 | 10.21 | 9.92 | 10.06 | 10.06 | 0.40% | 1,409,805 |
| Apr 8, 2026 | 9.89 | 10.02 | 9.80 | 10.02 | 10.02 | 2.24% | 1,485,165 |
| Apr 7, 2026 | 9.51 | 9.81 | 9.50 | 9.80 | 9.80 | 2.94% | 1,174,845 |
| Apr 3, 2026 | 9.50 | 9.53 | 9.43 | 9.52 | 9.52 | 0.21% | 586,000 |
| Apr 2, 2026 | 9.62 | 9.68 | 9.41 | 9.50 | 9.50 | -1.55% | 1,209,100 |
| Apr 1, 2026 | 9.50 | 9.70 | 9.47 | 9.65 | 9.65 | 2.44% | 917,545 |
| Mar 31, 2026 | 9.59 | 9.69 | 9.38 | 9.42 | 9.42 | -1.87% | 769,000 |
| Mar 30, 2026 | 9.37 | 9.60 | 9.37 | 9.60 | 9.60 | 1.05% | 969,690 |
| Mar 27, 2026 | 9.35 | 9.50 | 9.25 | 9.50 | 9.50 | 1.60% | 565,090 |
| Mar 26, 2026 | 9.33 | 9.47 | 9.30 | 9.35 | 9.35 | 0.21% | 899,275 |
| Mar 25, 2026 | 9.13 | 9.42 | 9.13 | 9.33 | 9.33 | 2.19% | 618,435 |
| Mar 24, 2026 | 9.06 | 9.15 | 8.89 | 9.13 | 9.13 | 1.11% | 969,243 |
| Mar 23, 2026 | 9.43 | 9.43 | 9.03 | 9.03 | 9.03 | -4.95% | 1,958,750 |
| Mar 20, 2026 | 9.50 | 9.66 | 9.48 | 9.50 | 9.50 | -0.84% | 727,235 |
| Mar 19, 2026 | 9.67 | 9.72 | 9.57 | 9.58 | 9.58 | -1.24% | 495,550 |
| Mar 18, 2026 | 9.67 | 9.72 | 9.56 | 9.70 | 9.70 | 0.10% | 705,570 |
| Mar 17, 2026 | 9.84 | 9.84 | 9.63 | 9.69 | 9.69 | -1.52% | 703,625 |
| Mar 16, 2026 | 9.88 | 9.92 | 9.76 | 9.84 | 9.84 | -0.20% | 820,800 |
| Mar 13, 2026 | 9.88 | 9.95 | 9.83 | 9.86 | 9.86 | -0.40% | 555,445 |
| Mar 12, 2026 | 10.05 | 10.05 | 9.83 | 9.90 | 9.90 | -1.20% | 1,014,435 |
| Mar 11, 2026 | 9.86 | 10.05 | 9.83 | 10.02 | 10.02 | 1.62% | 1,536,140 |
| Mar 10, 2026 | 9.80 | 9.93 | 9.75 | 9.86 | 9.86 | 1.13% | 853,050 |
| 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 |