Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Shanghai - Delayed Quote CNY

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

Compare
19.36
-0.51
(-2.57%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202519.1919.4718.5119.3619.3623,452,929
Apr 3, 202519.1719.9419.0419.8719.8712,915,349
Apr 2, 202519.7319.7719.2119.2419.2411,507,247
Apr 1, 202519.6019.7919.4019.7819.786,428,660
Mar 31, 202519.9620.3419.4219.5919.5914,751,900
Mar 28, 202519.9020.1619.1919.9419.9416,801,020
Mar 27, 202519.6020.6318.6019.9219.9236,353,317
Mar 26, 202519.6519.6519.6519.6519.65-
Mar 25, 202519.6519.6519.6519.6519.65-
Mar 24, 202519.6519.6519.6519.6519.65-
Mar 21, 202519.6519.6519.6519.6519.65-
Mar 20, 202519.6519.6519.6519.6519.65-
Mar 19, 202519.6519.6519.6519.6519.65-
Mar 18, 202519.6319.7119.4919.6519.655,606,493
Mar 17, 202519.3119.7819.3119.6819.689,271,515
Mar 14, 202519.3619.5819.2619.3519.3510,072,318
Mar 13, 202519.2319.5819.2219.3819.386,823,580
Mar 12, 202519.6719.6919.2219.2819.287,016,371
Mar 11, 202519.1919.6919.0819.6919.699,840,014
Mar 10, 202519.1919.3419.0419.2619.266,534,205
Mar 7, 202519.2219.2819.0619.1719.176,494,550
Mar 6, 202519.4719.6619.2219.2719.2710,322,699
Mar 5, 202519.6019.6719.3019.5819.585,289,967
Mar 4, 202519.7019.8919.4619.5219.527,728,800
Mar 3, 202520.0220.0219.5819.6819.688,477,300
Feb 28, 202519.8020.2719.6220.2720.2711,213,773
Feb 27, 202519.4019.8819.2619.8219.8210,453,190
Feb 26, 202519.3019.5019.0819.4019.409,293,508
Feb 25, 202519.0619.3519.0019.1619.167,445,122
Feb 24, 202518.8819.5218.8819.2119.2116,374,660
Feb 21, 202519.2319.2518.8418.9718.9710,698,145
Feb 20, 202519.3719.4219.1319.1319.139,318,012
Feb 19, 202519.7219.9119.0719.4719.4715,860,684
Feb 18, 202519.2019.9719.1519.8219.8226,027,405
Feb 17, 202519.0319.0718.5919.0419.0412,441,501
Feb 14, 202518.8819.0718.8519.0319.036,363,636
Feb 13, 202519.0119.1018.8818.8818.887,667,185
Feb 12, 202519.0919.3418.9019.0219.027,960,200
Feb 11, 202519.0619.3019.0419.1419.146,899,353
Feb 10, 202519.2819.3318.9719.0619.069,628,149
Feb 7, 202519.2719.5219.1719.3119.3110,632,618
Feb 6, 202519.3319.5019.0619.2319.2311,990,319
Feb 5, 202520.2320.3718.8819.4619.4623,211,198
Jan 27, 202520.3020.7420.0720.4420.4411,300,045
Jan 24, 202520.9321.1020.1120.2720.2713,011,632
Jan 23, 202520.6021.2220.6020.9620.9611,987,625
Jan 22, 202519.7620.6819.7520.6020.6019,651,964
Jan 21, 202519.7519.7819.4619.6019.604,899,912
Jan 20, 202519.8320.0519.6219.7019.707,199,407
Jan 17, 202519.5319.8919.4819.7719.776,203,392
Jan 16, 202520.1220.1519.7119.7619.767,004,100
Jan 15, 202519.8320.4119.6519.9719.979,855,849
Jan 14, 202519.7519.9919.5719.9719.976,551,658
Jan 13, 202519.7320.0919.6819.7819.787,124,906
Jan 10, 202520.0020.0119.4619.8219.826,950,796
Jan 9, 202520.0120.0519.5619.6819.687,548,800
Jan 8, 202520.0920.2719.9020.1020.107,038,206
Jan 7, 202520.7220.7819.9820.1020.1011,035,810
Jan 6, 202521.0121.3520.5120.7120.7112,863,962
Jan 3, 202521.2321.4020.8521.0021.0010,228,132
Jan 2, 202521.6721.8220.9321.0621.0614,663,270
Dec 31, 202421.2521.8721.1521.6821.6815,085,697
Dec 30, 202420.6621.5120.6621.2421.2412,548,577
Dec 27, 202420.5921.1720.3820.7920.7911,256,414
Dec 26, 202420.6020.8220.1220.7320.7316,930,167
Dec 25, 202420.0520.7619.8220.7120.7118,969,806
Dec 24, 202419.7220.0519.6220.0420.0410,337,902
Dec 23, 202419.6120.0519.6019.7319.738,650,292
Dec 20, 202419.6519.9119.5519.6619.669,050,054
Dec 19, 202419.9020.0019.6219.6519.657,878,042
Dec 18, 202419.6220.1119.6219.9219.9212,376,895
Dec 17, 202419.6520.1119.5519.7219.7217,616,328
Dec 16, 202418.8019.9318.7519.5519.5526,856,889
Dec 13, 202418.8518.8618.5818.5818.587,688,598
Dec 12, 202418.7918.9118.6718.9118.917,284,594
Dec 11, 202418.6518.9218.6318.7718.778,183,031
Dec 10, 202418.9119.0918.6018.7018.7010,054,041
Dec 9, 202418.5218.8118.4418.6918.697,027,742
Dec 6, 202418.3918.6018.3018.5118.516,984,349
Dec 5, 202418.5818.6118.3218.4018.405,455,629
Dec 4, 202418.5018.7318.4018.6618.666,046,150
Dec 3, 202418.4918.7118.3818.5718.578,474,305
Dec 2, 202418.2618.5317.9118.4918.4910,547,514
Nov 29, 202418.3718.4718.2018.2918.298,456,816
Nov 28, 202418.6218.7518.3718.3918.396,856,489
Nov 27, 202418.4518.8318.3318.6218.627,417,149
Nov 26, 202418.7018.8018.5118.5218.524,728,125
Nov 25, 202418.7619.1918.6018.7118.718,016,274
Nov 22, 202419.2219.4118.7718.7718.778,639,263
Nov 21, 202419.1719.5019.0719.3119.317,072,353
Nov 20, 202419.3519.4419.0519.2019.208,053,730
Nov 19, 202419.1619.3519.0019.3519.356,932,711
Nov 18, 202418.9219.4018.9119.0819.087,552,900
Nov 15, 202419.3519.4119.0319.0319.038,599,001
Nov 14, 202419.1619.5319.1219.1919.198,104,260
Nov 13, 202419.4019.4719.1719.2019.209,824,393
Nov 12, 202419.6020.0019.3319.4819.4817,791,518
Nov 11, 202419.5719.7119.0719.6819.6814,454,491
Nov 8, 202419.4519.7719.2819.5019.5016,211,577
Nov 7, 202418.2819.2418.2619.2119.2119,500,722
Nov 6, 202418.7718.8318.3118.4318.4316,108,706
Nov 5, 202418.6618.7718.3918.7618.769,453,798
Nov 4, 202418.6218.7518.4718.6618.666,337,125
Nov 1, 202418.2418.7418.2418.6318.638,435,767
Oct 31, 202418.6318.6618.2718.3418.349,692,046
Oct 30, 202418.8119.0218.4018.5018.5012,712,224
Oct 29, 202419.1819.3618.8218.9618.9610,322,030
Oct 28, 202419.0519.1618.6619.1619.1610,275,566
Oct 25, 202419.4019.4419.0319.1819.187,519,626
Oct 24, 202419.3819.4519.1919.3819.385,135,599
Oct 23, 202419.4019.5419.3019.3919.398,466,440
Oct 22, 202418.9319.4518.9219.4519.459,740,813
Oct 21, 202419.2519.4018.8819.1219.1211,777,805
Oct 18, 202418.9019.4718.7419.2419.2411,584,215
Oct 17, 202419.5019.5018.8518.9018.909,717,257
Oct 16, 202419.2819.6219.1519.3119.319,009,159
Oct 15, 202419.8419.9519.4019.4319.4310,547,405
Oct 14, 202419.3720.1119.2219.8419.8415,063,796
Oct 11, 202419.9519.9519.1119.3719.3711,144,669
Oct 10, 202419.6720.4219.5019.7219.7222,664,700
Oct 9, 202421.6021.6519.4119.4419.4429,462,924
Oct 8, 202422.4822.6420.3521.5721.5735,386,077
Sep 30, 202419.5420.7219.4620.5820.5828,850,401
Sep 27, 202418.5619.2318.5618.9718.9715,423,491
Sep 26, 202418.3918.5817.7618.5318.5322,607,870
Sep 25, 202419.3019.6918.3818.4318.4322,394,510
Sep 24, 202418.1519.3618.0319.3019.3010,669,099
Sep 23, 202417.9318.1917.8618.0218.024,349,625
Sep 20, 202417.8518.0117.7117.9017.904,889,028
Sep 19, 202418.0318.1617.6317.9117.914,256,918
Sep 18, 202417.9018.1017.7818.0318.033,554,752
Sep 13, 202417.7517.9017.5217.7817.784,570,075
Sep 12, 202417.4517.7617.3517.7217.724,709,275
Sep 11, 202417.8017.8717.1517.5617.568,901,965
Sep 10, 202417.5917.9617.4317.9117.914,591,735
Sep 9, 202418.0018.1617.5717.5917.595,166,460
Sep 6, 202418.2618.5018.0018.0818.084,554,052
Sep 5, 202418.1818.4018.1018.3418.345,107,700
Sep 4, 202417.7518.1917.5018.1318.135,985,485
Sep 3, 202417.8818.0917.6217.7817.784,902,069
Sep 2, 202417.7518.3017.7017.8817.8815,469,218
Aug 30, 202417.6018.0917.4817.6717.679,016,001
Aug 29, 202418.1318.1917.7317.7417.747,504,901
Aug 28, 202417.5418.2017.5418.1118.116,687,239
Aug 27, 202418.2818.4417.4717.7117.7110,470,356
Aug 26, 202418.8018.9517.8018.3518.3510,558,165
Aug 23, 202418.0518.2217.9218.2118.213,685,052
Aug 22, 202418.0418.1917.8018.0618.064,127,767
Aug 21, 202418.2918.4217.9917.9917.993,354,858
Aug 20, 202418.5918.6818.1518.4418.445,147,764
Aug 19, 202418.8019.2118.5518.6018.604,379,380
Aug 16, 202419.0519.2318.8419.1519.154,448,475
Aug 15, 202418.9819.1618.8019.0519.055,270,098
Aug 14, 202418.7619.2218.5918.9818.985,457,000
Aug 13, 202419.0819.1018.7518.8418.845,605,200
Aug 12, 202418.5819.0518.3018.8118.817,384,860
Aug 9, 202418.3218.4018.1618.3118.314,006,150
Aug 8, 202418.4918.6018.2518.2618.262,736,300
Aug 7, 202418.0718.6518.0318.4818.485,478,924
Aug 6, 202418.0518.2417.9118.0818.085,129,185
Aug 5, 202418.2518.3317.8317.9017.905,118,075
Aug 2, 202418.1518.4218.0718.3418.344,834,000
Aug 1, 2024 0.91 Dividend
Aug 1, 202418.7418.9818.2718.3318.336,366,556
Jul 31, 202419.2919.7018.9719.6318.728,451,927
Jul 30, 202419.7019.7519.0019.3018.418,755,978
Jul 29, 202419.6719.8219.4519.7218.815,269,322
Jul 26, 202419.9419.9919.5719.6218.713,426,859
Jul 25, 202420.1720.2019.7719.8118.895,982,800
Jul 24, 202419.6720.0719.4819.9319.015,251,663
Jul 23, 202419.8520.2619.6719.6718.764,408,580
Jul 22, 202420.1720.4419.8620.0619.136,793,489
Jul 19, 202420.7020.7420.2320.4319.485,990,216
Jul 18, 202420.1220.8519.9920.7119.757,113,340
Jul 17, 202419.9820.2719.6620.1319.207,386,155
Jul 16, 202420.0020.2819.8419.9619.034,786,844
Jul 15, 202420.0120.3019.8820.1019.174,940,853
Jul 12, 202420.3620.4420.0620.1519.225,550,625
Jul 11, 202420.4220.4319.9820.3619.428,728,575
Jul 10, 202421.0221.0820.1120.2219.2810,689,265
Jul 9, 202421.0421.2220.8320.9419.975,255,662
Jul 8, 202421.1521.2520.8721.1720.194,595,272
Jul 5, 202421.1221.1221.1221.1220.14-
Jul 4, 202421.3821.3820.9821.1220.145,916,875
Jul 3, 202421.1921.6320.9621.1020.125,519,000
Jul 2, 202421.2421.3720.9621.1920.216,347,701
Jul 1, 202420.8021.4420.5821.2120.237,929,325
Jun 28, 202420.4820.8820.4320.8019.846,839,954
Jun 27, 202420.7720.9320.4320.4819.534,917,229
Jun 26, 202420.6120.8520.5520.7719.817,273,574
Jun 25, 202421.0321.2620.7020.8519.886,441,470
Jun 24, 202421.0821.2920.8520.9219.956,677,876
Jun 21, 202421.1721.5820.8521.1720.198,103,219
Jun 20, 202421.1021.7820.9621.1820.2015,402,781
Jun 19, 202421.0021.5020.9321.1420.1610,021,089
Jun 18, 202420.7021.1020.5021.0020.039,541,772
Jun 17, 202420.6821.0820.4020.8219.8514,716,514
Jun 14, 202420.7521.1320.4720.9119.9414,121,504
Jun 13, 202420.5520.7820.3620.7119.7510,993,294
Jun 12, 202420.4320.7020.2220.6119.6511,184,078
Jun 11, 202420.5720.6720.0620.5219.5715,646,096
Jun 7, 202419.8520.5719.7420.5219.5719,040,510
Jun 6, 202419.1219.9918.9719.8618.9414,564,641
Jun 5, 202418.7819.3018.7819.0718.197,202,000
Jun 4, 202418.5618.9918.5618.9618.088,117,693
Jun 3, 202418.1518.6718.1518.5617.709,288,718
May 31, 202418.4118.4918.0718.1917.357,071,330
May 30, 202418.5918.7218.3218.4117.565,416,679
May 29, 202418.5618.8418.4418.6417.785,224,239
May 28, 202418.6518.8018.4118.5617.706,089,004
May 27, 202418.4218.6518.3218.6017.745,550,050
May 24, 202418.2218.6318.2018.3717.525,372,680
May 23, 202418.4018.5018.2218.2817.434,216,000
May 22, 202418.5318.6518.4118.4317.584,353,800
May 21, 202418.4518.6418.3418.5317.675,248,300
May 20, 202418.2518.5318.1518.4617.607,388,001
May 17, 202418.4518.5818.2018.2917.446,140,398
May 16, 202418.2618.5118.2318.3717.528,432,900
May 15, 202418.4718.6418.2018.2417.396,560,225
May 14, 202418.5118.6518.4118.5617.705,932,996
May 13, 202418.5618.7618.4618.6017.749,355,740
May 10, 202418.7618.7818.4618.6717.807,389,225
May 9, 202418.4318.7418.4018.6217.766,854,216
May 8, 202418.5818.7118.4618.5117.655,970,380
May 7, 202418.3318.7818.1918.6217.769,521,150
May 6, 202418.4118.6118.0218.3017.4512,623,161
Apr 30, 202417.8318.2517.7118.0617.2213,054,205
Apr 29, 202417.6017.9417.3717.8417.0119,680,450
Apr 26, 202418.2018.2517.7017.7216.9014,989,487
Apr 25, 202418.6818.8118.2018.2517.409,671,612
Apr 24, 202418.4718.7318.3318.6817.816,487,988
Apr 23, 202419.1519.2518.3518.3817.5313,962,149
Apr 22, 202418.9319.4818.8519.2118.3212,096,774
Apr 19, 202418.9819.3218.8719.1018.218,452,573
Apr 18, 202419.2419.4018.7218.9518.0712,467,571
Apr 17, 202419.1919.3519.0019.2718.388,564,225
Apr 16, 202419.6819.6819.0419.2418.359,877,135
Apr 15, 202419.1519.9319.0719.6918.7814,393,313
Apr 12, 202419.2719.3918.9919.0318.156,726,814
Apr 11, 202419.2919.4819.0219.2718.385,083,188
Apr 10, 202418.9619.5418.8919.2518.366,614,006
Apr 9, 202419.4119.4718.8518.9218.049,434,675
Apr 8, 202418.7719.6518.6319.4018.5016,109,616