Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ENN Natural Gas Co., Ltd. (600803.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
17.95+0.22 (+1.24%)
At close: 03:00PM CST
Advertisement
Advertisement
Time Period:
Dec 10, 2021 - Dec 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 202217.8818.4917.7217.9517.9517,904,239
Dec 08, 202217.6317.8817.5417.7317.737,356,616
Dec 07, 202217.8518.0017.5317.6217.626,274,729
Dec 06, 202217.9618.0217.7517.9517.954,372,000
Dec 05, 202217.9618.3917.8118.0618.068,175,004
Dec 02, 202218.1718.2617.9018.0018.004,862,702
Dec 01, 202218.5018.5718.1218.1618.1610,435,572
Nov 30, 202218.3518.8818.3518.6018.6010,968,299
Nov 29, 202218.6718.7518.0018.3218.328,239,400
Nov 28, 202218.1618.7518.0318.6618.6612,896,718
Nov 25, 202217.7718.1817.6718.1618.164,431,504
Nov 24, 202217.9618.0217.7317.7817.783,940,329
Nov 23, 202217.6818.0417.6617.8917.894,759,006
Nov 22, 202217.4217.9417.4217.7717.775,801,714
Nov 21, 202217.4217.5917.2517.5517.554,534,241
Nov 18, 202217.5517.6317.2117.4217.423,878,151
Nov 17, 202217.6817.6917.1617.5517.555,803,018
Nov 16, 202217.0717.8016.9517.7017.709,590,647
Nov 15, 202217.1917.2116.8317.1517.158,688,836
Nov 14, 202217.6017.8316.8416.9916.998,728,102
Nov 11, 202217.2517.8717.1717.6817.689,753,190
Nov 10, 202216.6817.2216.5917.1517.156,278,293
Nov 09, 202216.9016.9616.7316.7316.733,840,926
Nov 08, 202216.7616.9716.5316.9116.916,508,483
Nov 07, 202216.2116.8716.1116.7616.7610,115,410
Nov 04, 202215.6816.1915.4116.1016.107,387,664
Nov 03, 202215.7816.0015.5015.7515.758,923,000
Nov 02, 202215.6615.9715.5815.8415.845,077,292
Nov 01, 202215.4515.8115.4115.7915.797,014,450
Oct 31, 202216.0416.1615.2615.4815.4814,657,624
Oct 28, 202216.3416.4316.0216.3016.305,205,203
Oct 27, 202216.2616.5216.2216.3416.346,590,948
Oct 26, 202216.6416.8816.3016.3316.3311,046,368
Oct 25, 202217.2217.2616.5816.7916.798,707,273
Oct 24, 202217.2317.6017.1817.2017.204,575,768
Oct 21, 202217.4217.5117.1817.4017.403,935,494
Oct 20, 202216.8017.5116.7817.4217.426,162,370
Oct 19, 202217.5017.5016.9516.9816.9811,171,968
Oct 18, 202217.8817.9017.2817.5817.5811,141,200
Oct 17, 202218.3518.5517.7717.9717.9711,965,375
Oct 14, 202218.2718.9018.0418.7718.7716,433,739
Oct 13, 202218.6818.7317.9718.5318.539,966,694
Oct 12, 202219.3519.3518.5319.1019.1012,067,810
Oct 11, 202219.5119.8818.5719.8819.8813,456,126
Oct 10, 202218.9219.8718.7319.8719.8718,345,582
Sep 30, 202219.0819.0818.5618.5618.566,982,326
Sep 29, 202218.8519.4318.5619.1019.1012,920,765
Sep 28, 202219.3519.4918.3318.9218.9213,433,133
Sep 27, 202218.5718.6918.1018.5618.565,840,893
Sep 26, 202218.9019.0318.4018.4918.497,892,823
Sep 23, 202218.9919.6018.9019.1219.129,291,707
Sep 22, 202218.4919.3018.4119.0419.049,668,291
Sep 21, 202218.3519.0818.0918.7718.779,796,157
Sep 20, 202218.1718.4117.9318.3518.357,921,129
Sep 19, 202218.2618.4517.7718.1718.179,221,201
Sep 16, 202219.4819.5318.1518.2918.2912,078,402
Sep 15, 202219.8520.0019.1119.2419.247,269,703
Sep 14, 202219.2919.9519.2919.7019.707,269,197
Sep 13, 202220.3920.3919.2219.8419.8414,775,848
Sep 09, 202220.0020.5619.8620.4020.408,694,322
Sep 08, 202220.1520.7619.7220.2220.2211,448,236
Sep 07, 202220.8920.9920.3920.5220.5212,746,974
Sep 06, 202221.7422.1420.3621.0021.0019,860,448
Sep 05, 202219.9821.3419.6521.3421.3419,910,975
Sep 02, 202219.9020.0819.0619.4019.409,308,084
Sep 01, 202220.2020.2019.4919.7319.7313,076,498
Aug 31, 202219.3720.6919.3320.5420.5421,102,332
Aug 30, 202220.9521.4420.1820.3220.3221,997,878
Aug 29, 202220.9821.6820.8221.2921.2913,817,492
Aug 26, 202221.0722.2221.0321.4621.4628,671,363
Aug 25, 202219.8121.7619.6721.4121.4128,609,433
Aug 24, 202219.5920.1819.4219.8119.8114,832,439
Aug 23, 202218.5220.2418.3620.1320.1329,113,650
Aug 22, 202218.2019.1118.0018.4218.4222,930,679
Aug 19, 202218.1118.9818.0618.6118.6119,309,889
Aug 18, 202218.2718.3517.8818.2018.2010,873,542
Aug 17, 202217.6518.4717.6118.2718.2712,509,980
Aug 16, 202218.0918.1717.5817.7517.757,311,629
Aug 15, 202217.6118.2817.5018.0918.099,093,815
Aug 12, 202217.4817.7517.3517.6517.655,493,471
Aug 11, 202217.4117.6417.1717.5317.537,002,413
Aug 10, 202217.4717.4716.8817.4017.405,763,538
Aug 09, 202216.6417.3516.6117.1517.159,195,123
Aug 08, 202216.4216.7616.1416.7116.716,486,771
Aug 05, 202216.3516.3916.0016.3816.383,506,171
Aug 04, 202216.4516.6516.1216.2616.263,740,894
Aug 03, 202216.5516.9016.3316.3416.343,910,987
Aug 02, 202217.0817.0816.3816.5516.556,194,899
Aug 02, 20220.3075 Dividend
Aug 01, 202217.1517.4917.1417.3217.014,846,807
Jul 29, 202217.4917.5517.1017.2416.934,929,365
Jul 28, 202217.5617.8117.4317.4617.155,251,715
Jul 27, 202217.1717.5517.1217.4517.145,766,606
Jul 26, 202217.0417.3316.9917.0816.786,037,047
Jul 25, 202217.3117.5417.0917.2116.904,888,802
Jul 22, 202217.7017.7017.1917.3917.083,668,234
Jul 21, 202217.6117.7717.4617.5317.224,275,284
Jul 20, 202217.6917.8117.5517.6517.344,291,209
Jul 19, 202217.6817.6817.4217.5617.254,443,428
Jul 18, 202217.7317.8917.4817.7317.426,023,630
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement