ENC Digital Technology Co. Ltd. Class A 603869
SSE · China · Technology Services
CNY 8.60-0.02 (-0.23%)
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 8.60 | -0.23% | CNY 8.55 | CNY 8.67 | CNY 8.54 | 416.50K |
| 2026-09-29 | CNY 8.62 | +2.99% | CNY 8.37 | CNY 8.65 | CNY 8.37 | 685.31K |
| 2026-09-28 | CNY 8.37 | -1.76% | CNY 8.52 | CNY 8.52 | CNY 8.34 | 477.15K |
| 2026-09-24 | CNY 8.52 | -0.23% | CNY 8.54 | CNY 8.59 | CNY 8.51 | 348.80K |
| 2026-09-23 | CNY 8.54 | -0.47% | CNY 8.61 | CNY 8.61 | CNY 8.51 | 310.50K |
| 2026-09-22 | CNY 8.58 | -0.23% | CNY 8.65 | CNY 8.65 | CNY 8.53 | 442.20K |
| 2026-09-21 | CNY 8.60 | +1.30% | CNY 8.50 | CNY 8.60 | CNY 8.46 | 989.70K |
| 2026-09-18 | CNY 8.49 | +1.56% | CNY 8.44 | CNY 8.54 | CNY 8.33 | 387.10K |
| 2026-09-17 | CNY 8.36 | -1.18% | CNY 8.48 | CNY 8.48 | CNY 8.31 | 482.81K |
| 2026-09-16 | CNY 8.46 | -0.24% | CNY 8.42 | CNY 8.50 | CNY 8.42 | 260.09K |
| 2026-09-15 | CNY 8.48 | -1.28% | CNY 8.64 | CNY 8.64 | CNY 8.48 | 502.60K |
| 2026-09-14 | CNY 8.59 | +0.12% | CNY 8.50 | CNY 8.64 | CNY 8.50 | 233.85K |
| 2026-09-11 | CNY 8.58 | -1.61% | CNY 8.70 | CNY 8.70 | CNY 8.49 | 758.30K |
| 2026-09-10 | CNY 8.72 | -0.46% | CNY 8.75 | CNY 8.78 | CNY 8.57 | 976.40K |
| 2026-09-09 | CNY 8.76 | -2.01% | CNY 8.88 | CNY 8.93 | CNY 8.76 | 567.10K |
| 2026-09-08 | CNY 8.94 | -0.89% | CNY 9.00 | CNY 9.04 | CNY 8.91 | 640.60K |
| 2026-09-07 | CNY 9.02 | +0.33% | CNY 8.96 | CNY 9.05 | CNY 8.91 | 613.90K |
| 2026-09-04 | CNY 8.99 | +0.67% | CNY 8.90 | CNY 9.00 | CNY 8.90 | 704.20K |
| 2026-09-03 | CNY 8.93 | -0.56% | CNY 8.96 | CNY 9.04 | CNY 8.82 | 907.30K |
| 2026-09-02 | CNY 8.98 | +0.90% | CNY 8.84 | CNY 8.98 | CNY 8.73 | 862.84K |
| 2026-09-01 | CNY 8.90 | +1.37% | CNY 8.78 | CNY 8.91 | CNY 8.72 | 709.99K |
| 2026-08-31 | CNY 8.78 | +0.23% | CNY 8.73 | CNY 8.78 | CNY 8.65 | 634.40K |
| 2026-08-28 | CNY 8.76 | +0.46% | CNY 8.70 | CNY 8.80 | CNY 8.66 | 632.71K |
| 2026-08-27 | CNY 8.72 | -0.23% | CNY 8.70 | CNY 8.74 | CNY 8.63 | 607.50K |
| 2026-08-26 | CNY 8.74 | +0.11% | CNY 8.70 | CNY 8.78 | CNY 8.66 | 358.27K |
| 2026-08-25 | CNY 8.73 | -0.11% | CNY 8.66 | CNY 8.78 | CNY 8.55 | 678.93K |
| 2026-08-24 | CNY 8.74 | -1.91% | CNY 8.93 | CNY 8.93 | CNY 8.62 | 1.32M |
| 2026-08-21 | CNY 8.91 | +0.11% | CNY 8.85 | CNY 8.91 | CNY 8.76 | 484.05K |
| 2026-08-20 | CNY 8.90 | +2.42% | CNY 8.64 | CNY 8.92 | CNY 8.64 | 886.30K |
| 2026-08-19 | CNY 8.69 | -1.47% | CNY 8.69 | CNY 8.77 | CNY 8.60 | 904.50K |
| 2026-08-18 | CNY 8.82 | -0.56% | CNY 8.85 | CNY 8.85 | CNY 8.68 | 941.62K |
| 2026-08-17 | CNY 8.87 | -1.22% | CNY 8.97 | CNY 8.97 | CNY 8.85 | 573.47K |
| 2026-08-14 | CNY 8.98 | +1.93% | CNY 8.81 | CNY 9.00 | CNY 8.65 | 1.17M |
| 2026-08-13 | CNY 8.81 | -2.11% | CNY 9.03 | CNY 9.03 | CNY 8.81 | 1.00M |
| 2026-08-12 | CNY 9.00 | +0.78% | CNY 8.86 | CNY 9.00 | CNY 8.86 | 724.63K |
| 2026-08-11 | CNY 8.93 | 0.00% | CNY 8.88 | CNY 8.94 | CNY 8.84 | 735.32K |
| 2026-08-10 | CNY 8.93 | +1.71% | CNY 8.79 | CNY 8.93 | CNY 8.63 | 835.10K |
| 2026-08-07 | CNY 8.78 | -1.68% | CNY 8.86 | CNY 8.92 | CNY 8.61 | 2.11M |
| 2026-08-06 | CNY 8.93 | +5.18% | CNY 8.53 | CNY 8.96 | CNY 8.45 | 2.87M |
| 2026-08-05 | CNY 8.49 | +2.04% | CNY 8.32 | CNY 8.49 | CNY 8.23 | 1.26M |
| 2026-08-04 | CNY 8.32 | +1.46% | CNY 8.21 | CNY 8.32 | CNY 8.16 | 866.94K |
| 2026-08-03 | CNY 8.20 | +1.74% | CNY 8.01 | CNY 8.22 | CNY 8.01 | 783.27K |
| 2026-07-31 | CNY 8.06 | +1.38% | CNY 7.97 | CNY 8.08 | CNY 7.91 | 912.39K |
| 2026-07-30 | CNY 7.95 | -0.63% | CNY 7.89 | CNY 8.04 | CNY 7.85 | 798.00K |
| 2026-07-29 | CNY 8.00 | +0.63% | CNY 7.90 | CNY 8.02 | CNY 7.83 | 847.49K |
| 2026-07-28 | CNY 7.95 | +0.25% | CNY 7.90 | CNY 8.03 | CNY 7.83 | 524.32K |
| 2026-07-27 | CNY 7.93 | +2.99% | CNY 7.65 | CNY 7.93 | CNY 7.55 | 656.50K |
| 2026-07-24 | CNY 7.70 | +0.52% | CNY 7.65 | CNY 7.76 | CNY 7.60 | 557.50K |
| 2026-07-23 | CNY 7.66 | +2.96% | CNY 7.39 | CNY 7.68 | CNY 7.33 | 1.01M |
| 2026-07-22 | CNY 7.44 | -3.12% | CNY 7.67 | CNY 7.68 | CNY 7.37 | 1.58M |
| 2026-07-21 | CNY 7.68 | -1.03% | CNY 7.76 | CNY 7.76 | CNY 7.44 | 1.41M |
| 2026-07-20 | CNY 7.76 | -5.83% | CNY 8.24 | CNY 8.29 | CNY 7.70 | 1.68M |
| 2026-07-17 | CNY 8.24 | -1.20% | CNY 8.30 | CNY 8.47 | CNY 8.03 | 1.02M |
| 2026-07-16 | CNY 8.34 | +0.48% | CNY 8.27 | CNY 8.41 | CNY 8.20 | 369.68K |
| 2026-07-15 | CNY 8.30 | +1.59% | CNY 8.15 | CNY 8.31 | CNY 8.12 | 544.40K |
| 2026-07-14 | CNY 8.17 | +0.49% | CNY 8.13 | CNY 8.24 | CNY 7.92 | 655.04K |
| 2026-07-13 | CNY 8.13 | -3.79% | CNY 8.40 | CNY 8.43 | CNY 8.03 | 1.23M |
| 2026-07-10 | CNY 8.45 | +2.42% | CNY 8.24 | CNY 8.48 | CNY 8.16 | 863.26K |
| 2026-07-09 | CNY 8.25 | -1.20% | CNY 8.24 | CNY 8.38 | CNY 8.11 | 872.29K |
| 2026-07-08 | CNY 8.35 | +1.58% | CNY 8.23 | CNY 8.35 | CNY 7.92 | 615.82K |
| 2026-07-07 | CNY 8.22 | -2.14% | CNY 8.35 | CNY 8.42 | CNY 8.11 | 803.80K |
| 2026-07-06 | CNY 8.40 | -2.10% | CNY 8.54 | CNY 8.67 | CNY 8.35 | 1.11M |
| 2026-07-03 | CNY 8.58 | +2.51% | CNY 8.38 | CNY 8.60 | CNY 8.38 | 1.06M |
| 2026-07-02 | CNY 8.37 | +3.33% | CNY 8.01 | CNY 8.49 | CNY 8.01 | 1.98M |
| 2026-07-01 | CNY 8.10 | +4.92% | CNY 7.72 | CNY 8.11 | CNY 7.70 | 2.15M |
| 2026-06-30 | CNY 7.72 | -1.91% | CNY 7.68 | CNY 7.87 | CNY 7.51 | 1.86M |
| 2026-06-29 | CNY 7.87 | -4.95% | CNY 8.27 | CNY 8.27 | CNY 7.87 | 2.67M |
| 2026-06-26 | CNY 8.28 | +2.22% | CNY 8.11 | CNY 8.30 | CNY 7.90 | 2.44M |
| 2026-06-25 | CNY 8.10 | -3.69% | CNY 8.42 | CNY 8.42 | CNY 8.00 | 2.20M |
| 2026-06-24 | CNY 8.41 | -3.44% | CNY 8.74 | CNY 8.74 | CNY 8.41 | 1.20M |
| 2026-06-23 | CNY 8.71 | +0.81% | CNY 8.46 | CNY 8.82 | CNY 8.40 | 1.44M |
| 2026-06-22 | CNY 8.64 | -2.37% | CNY 8.88 | CNY 8.88 | CNY 8.41 | 2.25M |
| 2026-06-18 | CNY 8.85 | -0.67% | CNY 8.88 | CNY 8.99 | CNY 8.77 | 1.01M |
| 2026-06-17 | CNY 8.91 | -1.33% | CNY 8.86 | CNY 9.10 | CNY 8.81 | 1.09M |
| 2026-06-16 | CNY 9.03 | +4.27% | CNY 8.65 | CNY 9.04 | CNY 8.52 | 2.41M |
| 2026-06-15 | CNY 8.66 | +0.23% | CNY 8.68 | CNY 8.79 | CNY 8.61 | 1.90M |
| 2026-06-12 | CNY 8.64 | -0.12% | CNY 8.71 | CNY 8.89 | CNY 8.55 | 2.21M |
| 2026-06-11 | CNY 8.65 | -3.14% | CNY 8.79 | CNY 8.89 | CNY 8.53 | 1.97M |
| 2026-06-10 | CNY 8.93 | -3.25% | CNY 9.17 | CNY 9.20 | CNY 8.77 | 2.11M |
| 2026-06-09 | CNY 9.23 | -0.32% | CNY 9.25 | CNY 9.36 | CNY 9.21 | 746.50K |
| 2026-06-08 | CNY 9.26 | -4.93% | CNY 9.56 | CNY 9.57 | CNY 9.25 | 1.40M |
| 2026-06-05 | CNY 9.74 | -0.31% | CNY 9.56 | CNY 9.78 | CNY 9.53 | 1.28M |
| 2026-06-04 | CNY 9.77 | -4.40% | CNY 10.13 | CNY 10.19 | CNY 9.73 | 1.52M |
| 2026-06-03 | CNY 10.22 | -2.01% | CNY 10.31 | CNY 10.39 | CNY 10.20 | 1.01M |
| 2026-06-02 | CNY 10.43 | 0.00% | CNY 10.47 | CNY 10.48 | CNY 10.21 | 737.83K |
| 2026-06-01 | CNY 10.43 | +1.07% | CNY 10.38 | CNY 10.56 | CNY 10.25 | 755.17K |
| 2026-05-29 | CNY 10.32 | -3.10% | CNY 10.55 | CNY 10.71 | CNY 10.30 | 1.09M |
| 2026-05-28 | CNY 10.65 | +3.00% | CNY 10.36 | CNY 10.68 | CNY 10.17 | 1.12M |
| 2026-05-27 | CNY 10.34 | -1.99% | CNY 10.35 | CNY 10.62 | CNY 10.28 | 903.71K |
| 2026-05-26 | CNY 10.55 | -2.22% | CNY 10.77 | CNY 10.83 | CNY 10.32 | 1.69M |