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

ENN Energy Holdings Limited (XNGSY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
59.72+0.22 (+0.36%)
At close: 3:57PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 202159.2760.5157.8359.7259.7212,000
Oct 14, 202159.1260.3159.1159.5059.507,800
Oct 13, 202159.6559.6558.9059.3059.3010,500
Oct 12, 202160.3060.3059.1459.2359.239,000
Oct 11, 202159.6461.4659.5359.6259.626,700
Oct 08, 202159.7162.3859.7162.3862.3811,500
Oct 07, 202162.7865.6862.7864.5064.5012,400
Oct 06, 202161.4763.8761.4763.0663.0613,400
Oct 05, 202162.9063.6660.9162.9262.928,900
Oct 04, 202161.6761.6759.9159.9759.979,200
Oct 01, 202163.5266.2863.5264.6064.607,500
Sep 30, 202167.9367.9365.1165.8565.8510,400
Sep 29, 202162.1666.2562.1663.8063.8024,200
Sep 28, 202165.8665.8662.1063.2663.2699,900
Sep 27, 202160.0864.0360.0862.6162.6136,200
Sep 24, 202162.5162.5160.6661.2061.207,500
Sep 23, 202166.5069.7066.5067.2867.2813,300
Sep 22, 202170.2274.7170.1871.9671.966,900
Sep 21, 202168.9572.0268.9570.9570.958,800
Sep 20, 202172.7272.7270.3871.4671.469,300
Sep 17, 202171.2672.6670.9671.8871.884,900
Sep 16, 202174.1874.1869.6272.0472.0421,000
Sep 15, 202171.7173.8371.7172.7672.7654,900
Sep 14, 202176.3376.3373.1773.7873.789,200
Sep 13, 202179.2079.2076.7578.3478.349,900
Sep 10, 202179.8979.8976.5577.7677.766,900
Sep 09, 202181.3181.3176.5179.2579.255,100
Sep 08, 202180.6480.7279.2580.1380.136,600
Sep 07, 202178.6182.8878.6180.7580.757,200
Sep 03, 202180.1480.1478.6879.2679.264,100
Sep 02, 202177.2779.9877.2779.4879.485,300
Sep 01, 202179.2579.8576.7278.9478.946,400
Aug 31, 202176.0081.0276.0077.8577.855,100
Aug 30, 202174.9376.9374.9376.2576.255,300
Aug 27, 202176.3276.3271.6573.0473.045,300
Aug 26, 202170.3870.3868.7568.9668.9623,800
Aug 25, 202172.9772.9768.6970.1270.1283,700
Aug 24, 202171.2574.0771.1171.8271.8235,400
Aug 23, 202181.9785.2881.3482.4182.418,800
Aug 20, 202184.3284.3281.4083.3683.3612,400
Aug 19, 202186.3686.3682.5085.1085.106,400
Aug 18, 202181.8785.2281.8783.6183.618,800
Aug 17, 202185.1886.0484.4085.5985.595,800
Aug 16, 202188.2992.3088.2989.5089.5021,200
Aug 13, 202188.8789.9688.4889.4289.425,000
Aug 12, 202187.8487.8487.1187.6687.6632,500
Aug 11, 202184.5587.5984.5586.5486.544,000
Aug 10, 202184.3887.2084.3886.5486.546,800
Aug 09, 202189.0689.0686.0886.6786.676,000
Aug 06, 202186.1586.1584.9185.6585.656,200
Aug 05, 202187.4887.4885.4585.8385.8325,500
Aug 04, 202188.8088.8587.6387.8187.8121,700
Aug 03, 202185.0688.8585.0688.7888.785,900
Aug 02, 202183.6187.5683.6186.1486.1412,100
Jul 30, 202181.1184.6681.0784.2984.298,800
Jul 29, 202186.5786.5781.3484.0684.068,100
Jul 28, 202181.2684.5081.1983.5883.588,700
Jul 27, 202183.5884.9082.8684.3884.388,500
Jul 26, 202183.9084.7583.9084.3484.347,000
Jul 23, 202186.3586.5984.0484.3584.358,200
Jul 22, 202185.4585.6584.4285.2185.216,600
Jul 21, 202182.6286.2482.3084.5884.5810,200
Jul 20, 202180.2885.3380.2882.7582.757,600
Jul 19, 202183.9383.9379.9783.3883.384,600
Jul 16, 202185.0885.0881.6682.3882.387,300
Jul 15, 202185.8085.8082.6983.8583.858,600
Jul 14, 202179.6179.6177.6378.0578.057,200
Jul 13, 202177.6977.6976.2176.8776.875,100
Jul 12, 202173.2077.7573.2075.1975.1910,300
Jul 09, 202179.2079.2072.4075.8875.887,100
Jul 08, 202175.4975.4974.2175.1575.157,200
Jul 07, 202174.9078.0074.9075.8175.815,700
Jul 06, 202174.2077.3474.2075.4275.423,500
Jul 02, 202178.4178.4175.9976.3876.385,800
Jul 01, 202175.5076.6875.5076.0676.066,100
Jun 30, 202177.9077.9073.9875.6675.6612,100
Jun 29, 202176.1576.9074.0175.7375.7361,500
Jun 28, 202178.6578.6575.4775.7575.753,700
Jun 25, 202178.7278.7275.9376.4776.474,700
Jun 24, 202178.3978.3975.6575.7075.7010,700
Jun 23, 202179.5079.5076.6177.6177.6111,800
Jun 22, 202179.2679.2676.6577.0877.0817,700
Jun 21, 202178.1378.1375.6676.5576.555,100
Jun 18, 202177.2177.2175.7976.1076.105,600
Jun 17, 202181.1881.1878.4678.6778.676,900
Jun 16, 202178.4078.4075.9076.5976.598,900
Jun 15, 202175.4375.4373.6773.6773.6710,200
Jun 14, 202173.7876.8773.6376.4276.4211,100
Jun 11, 202176.4776.4775.2675.2875.2844,700
Jun 10, 202175.6075.6072.8273.9573.955,400
Jun 09, 202173.9073.9072.4573.6473.647,900
Jun 08, 202175.1275.1270.5672.7272.7212,600
Jun 07, 202176.9476.9470.4073.2373.235,500
Jun 04, 202172.9873.3072.3073.1673.1628,000
Jun 03, 202172.5873.0471.7372.3572.358,200
Jun 02, 202173.9573.9571.3373.1073.10165,100
Jun 01, 202176.0876.0873.0073.3073.30141,300
May 28, 202171.3074.2271.3073.4073.405,400
May 27, 202174.5874.5871.6173.0973.0930,500
May 26, 202173.4473.4470.8972.3072.3022,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement