ENN Natural Gas Co., Ltd. Class A 600803
SSE · China · Utilities
CNY 19.20+0.81 (+4.40%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 19.20 | +4.40% | CNY 18.39 | CNY 19.23 | CNY 18.31 | 11.35M |
| 2026-09-29 | CNY 18.39 | -1.87% | CNY 18.67 | CNY 18.79 | CNY 18.30 | 4.26M |
| 2026-09-28 | CNY 18.74 | +1.08% | CNY 18.49 | CNY 18.80 | CNY 18.35 | 5.92M |
| 2026-09-24 | CNY 18.54 | -0.22% | CNY 18.49 | CNY 18.65 | CNY 18.41 | 4.05M |
| 2026-09-23 | CNY 18.58 | -0.27% | CNY 18.53 | CNY 18.80 | CNY 18.48 | 4.65M |
| 2026-09-22 | CNY 18.63 | -1.01% | CNY 18.82 | CNY 19.01 | CNY 18.51 | 5.43M |
| 2026-09-21 | CNY 18.82 | +0.80% | CNY 18.53 | CNY 18.93 | CNY 18.30 | 5.74M |
| 2026-09-18 | CNY 18.67 | -0.11% | CNY 18.57 | CNY 18.87 | CNY 18.49 | 5.61M |
| 2026-09-17 | CNY 18.69 | -0.74% | CNY 18.83 | CNY 18.83 | CNY 18.41 | 5.10M |
| 2026-09-16 | CNY 18.83 | +0.59% | CNY 18.72 | CNY 18.92 | CNY 18.47 | 7.10M |
| 2026-09-15 | CNY 18.72 | -0.32% | CNY 18.80 | CNY 18.96 | CNY 18.66 | 4.81M |
| 2026-09-14 | CNY 18.78 | -1.26% | CNY 19.15 | CNY 19.33 | CNY 18.59 | 10.89M |
| 2026-09-11 | CNY 19.02 | +1.49% | CNY 18.89 | CNY 19.28 | CNY 18.77 | 12.53M |
| 2026-09-10 | CNY 18.74 | -1.37% | CNY 19.00 | CNY 19.36 | CNY 18.68 | 11.05M |
| 2026-09-09 | CNY 19.00 | +0.21% | CNY 18.96 | CNY 19.08 | CNY 18.80 | 6.70M |
| 2026-09-08 | CNY 18.96 | -1.40% | CNY 19.21 | CNY 19.55 | CNY 18.62 | 12.98M |
| 2026-09-07 | CNY 19.23 | -0.16% | CNY 19.28 | CNY 19.65 | CNY 19.17 | 14.96M |
| 2026-09-04 | CNY 19.26 | +0.36% | CNY 19.38 | CNY 19.47 | CNY 19.12 | 8.06M |
| 2026-09-03 | CNY 19.19 | +0.52% | CNY 19.08 | CNY 19.47 | CNY 18.88 | 12.38M |
| 2026-09-02 | CNY 19.09 | +1.87% | CNY 18.81 | CNY 19.23 | CNY 18.65 | 14.34M |
| 2026-09-01 | CNY 18.74 | +2.46% | CNY 18.28 | CNY 18.89 | CNY 18.11 | 13.31M |
| 2026-08-31 | CNY 18.29 | +1.50% | CNY 18.27 | CNY 18.63 | CNY 17.92 | 15.81M |
| 2026-08-28 | CNY 18.02 | +2.44% | CNY 17.58 | CNY 18.04 | CNY 17.50 | 6.43M |
| 2026-08-27 | CNY 17.59 | +0.86% | CNY 17.44 | CNY 17.62 | CNY 17.31 | 6.30M |
| 2026-08-26 | CNY 17.44 | -2.35% | CNY 17.64 | CNY 17.70 | CNY 17.31 | 6.70M |
| 2026-08-25 | CNY 17.86 | +1.59% | CNY 17.64 | CNY 17.86 | CNY 17.49 | 7.70M |
| 2026-08-24 | CNY 17.58 | +0.40% | CNY 17.38 | CNY 17.82 | CNY 17.38 | 7.05M |
| 2026-08-21 | CNY 17.51 | -0.62% | CNY 17.60 | CNY 17.92 | CNY 17.45 | 6.56M |
| 2026-08-20 | CNY 17.62 | -1.56% | CNY 17.88 | CNY 18.09 | CNY 17.38 | 10.75M |
| 2026-08-19 | CNY 17.90 | +1.13% | CNY 17.70 | CNY 17.97 | CNY 17.50 | 6.37M |
| 2026-08-18 | CNY 17.70 | +1.14% | CNY 17.48 | CNY 17.84 | CNY 17.47 | 5.67M |
| 2026-08-17 | CNY 17.50 | +1.74% | CNY 17.08 | CNY 17.56 | CNY 17.08 | 6.14M |
| 2026-08-14 | CNY 17.20 | -0.75% | CNY 17.33 | CNY 17.42 | CNY 17.18 | 3.89M |
| 2026-08-13 | CNY 17.33 | +0.06% | CNY 17.25 | CNY 17.44 | CNY 17.16 | 6.33M |
| 2026-08-12 | CNY 17.32 | -0.97% | CNY 17.51 | CNY 17.64 | CNY 17.31 | 3.86M |
| 2026-08-11 | CNY 17.49 | -0.34% | CNY 17.65 | CNY 17.80 | CNY 17.45 | 4.70M |
| 2026-08-10 | CNY 17.55 | +1.45% | CNY 17.24 | CNY 17.73 | CNY 17.20 | 5.83M |
| 2026-08-07 | CNY 17.30 | -0.40% | CNY 17.47 | CNY 17.49 | CNY 17.20 | 5.93M |
| 2026-08-06 | CNY 17.37 | +0.58% | CNY 17.36 | CNY 17.48 | CNY 17.15 | 6.60M |
| 2026-08-05 | CNY 17.27 | -2.10% | CNY 17.65 | CNY 17.65 | CNY 17.20 | 11.80M |
| 2026-08-04 | CNY 17.64 | -2.60% | CNY 18.11 | CNY 18.26 | CNY 17.55 | 7.94M |
| 2026-08-03 | CNY 18.11 | +1.74% | CNY 18.03 | CNY 18.40 | CNY 17.55 | 10.03M |
| 2026-07-31 | CNY 17.80 | -0.84% | CNY 17.77 | CNY 17.95 | CNY 17.46 | 8.09M |
| 2026-07-30 | CNY 17.95 | +0.50% | CNY 18.10 | CNY 18.30 | CNY 17.75 | 8.39M |
| 2026-07-29 | CNY 17.86 | +4.44% | CNY 17.25 | CNY 17.93 | CNY 17.09 | 11.39M |
| 2026-07-28 | CNY 17.10 | -0.70% | CNY 17.20 | CNY 17.28 | CNY 16.90 | 6.71M |
| 2026-07-27 | CNY 17.22 | +0.06% | CNY 16.81 | CNY 17.38 | CNY 16.71 | 10.01M |
| 2026-07-24 | CNY 17.21 | -2.60% | CNY 17.68 | CNY 17.95 | CNY 17.19 | 6.91M |
| 2026-07-23 | CNY 17.67 | +3.39% | CNY 17.10 | CNY 17.74 | CNY 17.10 | 9.90M |
| 2026-07-22 | CNY 17.09 | +0.65% | CNY 16.97 | CNY 17.12 | CNY 16.66 | 8.65M |
| 2026-07-21 | CNY 16.98 | +0.30% | CNY 16.88 | CNY 17.44 | CNY 16.71 | 13.33M |
| 2026-07-20 | CNY 16.93 | +3.80% | CNY 16.31 | CNY 17.08 | CNY 16.30 | 12.29M |
| 2026-07-17 | CNY 16.31 | +0.06% | CNY 16.28 | CNY 16.67 | CNY 16.27 | 8.57M |
| 2026-07-16 | CNY 16.30 | -0.06% | CNY 16.47 | CNY 16.57 | CNY 16.11 | 7.18M |
| 2026-07-15 | CNY 16.31 | +1.81% | CNY 15.91 | CNY 16.42 | CNY 15.85 | 6.93M |
| 2026-07-14 | CNY 16.02 | +0.31% | CNY 16.26 | CNY 16.33 | CNY 15.80 | 10.30M |
| 2026-07-13 | CNY 15.97 | +3.03% | CNY 15.60 | CNY 16.12 | CNY 15.55 | 11.97M |
| 2026-07-10 | CNY 15.50 | +0.52% | CNY 15.40 | CNY 15.66 | CNY 15.15 | 9.06M |
| 2026-07-09 | CNY 15.42 | -7.61% | CNY 15.73 | CNY 15.92 | CNY 15.14 | 12.39M |
| 2026-07-08 | CNY 16.69 | +1.71% | CNY 16.68 | CNY 16.93 | CNY 16.32 | 11.49M |
| 2026-07-07 | CNY 16.41 | -3.81% | CNY 17.15 | CNY 17.15 | CNY 16.31 | 10.63M |
| 2026-07-06 | CNY 17.06 | +3.39% | CNY 16.51 | CNY 17.11 | CNY 16.30 | 10.71M |
| 2026-07-03 | CNY 16.50 | +2.74% | CNY 16.28 | CNY 16.65 | CNY 16.27 | 10.58M |
| 2026-07-02 | CNY 16.06 | -1.23% | CNY 16.51 | CNY 16.51 | CNY 15.78 | 11.50M |
| 2026-07-01 | CNY 16.26 | +2.91% | CNY 15.81 | CNY 16.48 | CNY 15.68 | 10.18M |
| 2026-06-30 | CNY 15.80 | -1.37% | CNY 15.95 | CNY 16.15 | CNY 15.68 | 7.39M |
| 2026-06-29 | CNY 16.02 | +0.75% | CNY 16.05 | CNY 16.19 | CNY 15.50 | 7.96M |
| 2026-06-26 | CNY 15.90 | -0.75% | CNY 16.10 | CNY 16.10 | CNY 15.72 | 7.82M |
| 2026-06-25 | CNY 16.02 | -2.50% | CNY 16.30 | CNY 16.55 | CNY 15.88 | 8.51M |
| 2026-06-24 | CNY 16.43 | -1.73% | CNY 16.67 | CNY 16.80 | CNY 16.29 | 7.75M |
| 2026-06-23 | CNY 16.72 | +1.77% | CNY 16.39 | CNY 16.83 | CNY 16.30 | 10.64M |
| 2026-06-22 | CNY 16.43 | +0.92% | CNY 16.35 | CNY 16.43 | CNY 15.91 | 10.58M |
| 2026-06-18 | CNY 16.28 | -1.87% | CNY 16.61 | CNY 16.67 | CNY 16.27 | 8.38M |
| 2026-06-17 | CNY 16.59 | -1.78% | CNY 16.90 | CNY 17.05 | CNY 16.53 | 14.58M |
| 2026-06-16 | CNY 16.89 | -4.03% | CNY 17.55 | CNY 17.55 | CNY 16.80 | 17.04M |
| 2026-06-15 | CNY 17.60 | -3.98% | CNY 18.26 | CNY 18.29 | CNY 17.39 | 15.11M |
| 2026-06-12 | CNY 18.33 | +0.55% | CNY 18.18 | CNY 18.45 | CNY 17.68 | 12.25M |
| 2026-06-11 | CNY 18.23 | +1.45% | CNY 18.10 | CNY 18.32 | CNY 17.93 | 9.68M |
| 2026-06-10 | CNY 17.97 | -1.70% | CNY 18.20 | CNY 18.32 | CNY 17.90 | 8.27M |
| 2026-06-09 | CNY 18.28 | -3.54% | CNY 19.00 | CNY 19.14 | CNY 18.18 | 10.08M |
| 2026-06-08 | CNY 18.95 | -1.35% | CNY 19.21 | CNY 19.37 | CNY 18.84 | 6.82M |
| 2026-06-05 | CNY 19.21 | -0.05% | CNY 19.20 | CNY 19.41 | CNY 19.10 | 7.45M |
| 2026-06-04 | CNY 19.22 | -2.14% | CNY 19.55 | CNY 19.75 | CNY 19.21 | 5.23M |
| 2026-06-03 | CNY 19.64 | +0.05% | CNY 19.62 | CNY 19.81 | CNY 19.31 | 5.67M |
| 2026-06-02 | CNY 19.63 | -1.01% | CNY 19.83 | CNY 20.15 | CNY 19.62 | 6.61M |
| 2026-06-01 | CNY 19.83 | +1.43% | CNY 19.52 | CNY 19.84 | CNY 19.18 | 9.42M |
| 2026-05-29 | CNY 19.55 | +1.40% | CNY 19.20 | CNY 19.68 | CNY 19.15 | 8.50M |
| 2026-05-28 | CNY 19.28 | -0.62% | CNY 19.41 | CNY 19.68 | CNY 19.21 | 4.52M |
| 2026-05-27 | CNY 19.40 | -1.37% | CNY 19.45 | CNY 19.67 | CNY 19.20 | 4.61M |
| 2026-05-26 | CNY 19.67 | +1.76% | CNY 19.37 | CNY 19.68 | CNY 19.23 | 4.92M |