ENN Energy Holdings

XNGSY
🏛️ usa →
32.62
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 31.51 33.93 31.51 33.93 0.1K
09:45 32.73 32.73 32.68 32.68 0.0K
09:50 32.68 32.68 32.68 32.68 0.0K
09:55 32.59 32.59 32.59 32.59 0.0K
10:00 32.61 32.61 32.61 32.61 0.1K
10:20 32.66 32.73 32.65 32.73 0.1K
10:30 32.66 32.66 32.66 32.66 0.0K
10:55 32.66 32.66 32.66 32.66 0.0K
11:00 32.65 32.65 32.65 32.65 0.0K
11:05 32.66 32.66 32.66 32.66 0.0K
11:10 32.66 32.66 32.66 32.66 0.1K
11:15 32.66 32.66 32.66 32.66 0.0K
11:20 32.60 32.60 32.60 32.60 0.0K
11:25 32.67 32.67 32.64 32.64 0.1K
11:35 32.67 32.67 32.67 32.67 0.0K
11:40 32.67 32.67 32.61 32.61 0.0K
12:05 32.69 32.69 32.65 32.65 0.0K
12:20 32.63 32.63 32.63 32.63 0.0K
12:30 32.73 32.73 32.73 32.73 0.1K
12:40 32.68 32.68 32.68 32.68 0.0K
12:45 32.68 32.68 32.68 32.68 0.0K
13:10 32.62 32.62 32.62 32.62 0.0K
13:30 32.66 32.66 32.66 32.66 0.1K
13:45 32.65 32.65 32.65 32.65 0.0K
13:50 32.65 32.65 32.56 32.56 0.1K
13:55 32.65 32.65 32.65 32.65 0.0K
14:00 32.74 32.74 32.64 32.64 0.0K
14:05 32.58 32.58 32.58 32.58 0.0K
14:25 32.65 32.65 32.65 32.65 0.2K
14:30 32.63 32.63 32.63 32.63 0.0K
14:40 32.66 32.68 32.66 32.68 0.0K
14:55 32.66 32.66 32.66 32.66 0.0K
15:00 32.66 32.74 32.66 32.74 0.2K
15:10 32.58 32.68 32.58 32.62 0.1K
15:15 32.66 32.66 32.66 32.66 0.0K
15:45 32.58 32.58 32.58 32.58 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 31.37 32.75 31.37 32.62 0.0M
2025-09-25 31.51 33.93 31.51 32.58 0.0M
2025-09-24 31.88 33.08 31.88 32.85 0.0M
2025-09-23 31.65 33.00 31.65 32.85 0.0M
2025-09-22 31.54 32.86 31.54 32.76 0.0M
2025-09-19 31.49 32.81 31.49 32.68 0.0M
2025-09-18 31.77 33.01 31.77 32.91 0.0M
2025-09-17 32.45 33.70 32.45 33.63 0.0M
2025-09-16 32.41 33.83 32.41 33.76 0.0M
2025-09-15 32.63 35.22 32.63 33.81 0.0M
2025-09-12 32.72 34.88 32.72 33.82 0.0M
2025-09-11 33.45 34.28 33.45 34.00 0.2M
2025-09-10 32.44 33.69 32.44 32.91 0.0M
2025-09-09 32.08 33.45 32.08 33.39 0.0M
2025-09-08 31.77 33.07 31.77 32.95 0.0M
2025-09-05 32.60 33.21 32.60 32.71 0.0M
2025-09-04 31.23 32.31 31.23 32.22 0.0M
2025-09-03 31.33 32.63 31.33 32.58 0.0M
2025-09-02 32.26 32.26 31.90 32.00 0.0M
2025-08-29 31.82 33.33 31.82 32.26 0.0M
2025-08-28 31.33 32.26 31.30 31.47 0.0M
2025-08-27 31.08 34.20 31.08 31.33 0.0M
2025-08-26 31.34 32.76 31.34 32.61 0.0M
2025-08-25 31.50 32.78 31.50 32.54 0.0M
2025-08-22 31.07 32.94 31.07 32.73 0.0M
2025-08-21 31.17 32.45 31.17 32.43 0.0M
2025-08-20 31.18 32.44 31.18 32.33 0.0M
2025-08-19 31.68 33.00 31.68 32.69 0.0M
2025-08-18 31.43 32.78 31.43 32.71 0.0M
2025-08-15 31.61 33.25 31.61 32.73 0.0M
2025-08-14 31.92 33.06 31.92 33.00 0.0M
2025-08-13 32.01 33.47 32.01 33.37 0.0M
2025-08-12 31.88 33.31 31.88 33.26 0.0M
2025-08-11 31.66 33.69 31.66 32.85 0.0M
2025-08-08 32.00 33.38 32.00 33.33 0.0M
2025-08-07 34.00 34.00 31.95 32.95 0.0M
2025-08-06 31.40 32.58 31.40 32.49 0.0M
2025-08-05 31.54 32.97 31.54 32.73 0.0M
2025-08-04 31.69 33.07 31.21 32.03 0.0M
2025-08-01 31.18 33.06 31.18 33.06 0.0M
2025-07-31 31.37 32.65 31.37 32.55 0.0M
2025-07-30 32.13 33.38 32.13 32.86 0.0M
2025-07-29 32.54 33.85 32.54 33.52 0.0M
2025-07-28 33.35 33.64 33.02 33.02 0.0M
2025-07-25 31.62 33.73 31.62 33.20 0.0M
2025-07-24 33.94 33.94 33.28 33.53 0.0M
2025-07-23 31.29 33.33 31.29 32.59 0.0M
2025-07-22 31.96 33.07 31.96 33.07 0.0M
2025-07-21 31.99 33.17 31.99 32.21 0.0M
2025-07-18 32.74 32.84 32.53 32.54 0.0M
2025-07-17 30.92 32.27 30.92 32.08 0.0M
2025-07-16 33.73 33.73 32.28 32.38 0.0M
2025-07-15 32.60 32.70 32.54 32.61 0.0M
2025-07-14 32.33 32.33 31.56 32.21 0.0M
2025-07-11 30.92 32.21 30.92 31.99 0.0M
2025-07-10 31.10 32.23 31.10 32.16 0.0M
2025-07-09 32.44 32.55 32.39 32.55 0.0M
2025-07-08 31.34 32.65 31.34 32.43 0.0M
2025-07-07 31.54 34.09 31.54 32.74 0.0M
2025-07-03 31.32 33.09 31.32 32.37 0.0M
2025-07-02 30.94 32.00 30.94 31.96 0.0M
2025-07-01 31.10 32.28 31.10 31.96 0.0M
2025-06-30 30.70 32.64 30.70 31.67 0.0M
2025-06-27 31.60 32.59 31.60 31.81 0.0M
2025-06-26 31.10 32.10 31.10 31.88 0.0M
2025-06-25 31.10 33.11 31.10 32.19 0.0M
2025-06-24 30.94 33.02 30.94 31.99 0.0M
2025-06-23 32.22 32.72 30.97 31.50 0.0M
2025-06-20 31.07 33.59 31.07 32.30 0.0M
2025-06-18 31.88 33.31 31.88 32.95 0.0M
2025-06-17 32.00 33.30 32.00 33.23 0.0M
2025-06-16 32.95 32.97 31.82 32.32 0.0M
2025-06-13 34.05 34.05 32.02 32.69 0.0M
2025-06-12 32.64 32.67 32.48 32.53 0.0M
2025-06-11 32.02 32.81 32.02 32.62 0.0M
2025-06-10 32.61 32.61 32.38 32.51 0.0M
2025-06-09 31.57 32.81 31.57 32.20 0.0M
2025-06-06 31.57 34.13 31.57 32.79 0.0M
2025-06-05 33.04 33.21 32.89 32.98 0.0M
2025-06-04 32.25 33.55 32.00 33.26 0.0M
2025-06-03 34.17 34.17 32.77 32.78 0.0M
2025-06-02 30.74 33.11 30.74 32.20 0.0M
2025-05-30 33.23 33.23 31.46 31.78 0.1M
2025-05-29 31.26 32.73 31.26 32.25 0.0M
2025-05-28 32.00 33.98 32.00 32.74 0.0M
2025-05-27 31.37 33.61 31.37 32.07 0.0M
2025-05-23 32.36 33.08 31.95 32.48 0.0M
2025-05-22 33.01 33.01 32.34 32.92 0.0M
2025-05-21 32.24 34.47 32.24 33.21 0.0M
2025-05-20 31.42 32.82 31.42 32.82 0.0M
2025-05-19 31.05 33.00 31.05 32.29 0.0M
2025-05-16 31.01 31.90 31.01 31.54 0.0M
2025-05-15 31.34 32.50 30.79 31.85 0.0M
2025-05-14 31.07 32.33 31.07 31.46 0.0M
2025-05-13 32.15 32.65 31.31 32.29 0.0M
2025-05-12 31.35 32.44 31.35 32.43 0.0M
2025-05-09 30.83 32.24 30.83 31.65 0.0M
2025-05-08 33.00 33.00 31.45 32.27 0.0M
2025-05-07 32.28 32.90 31.62 31.62 0.0M
2025-05-06 32.30 32.30 30.89 31.67 0.0M
2025-05-05 33.11 33.11 30.63 33.08 0.0M
2025-05-02 30.61 33.09 30.61 32.69 0.0M
2025-05-01 30.82 32.77 30.82 31.34 0.0M
2025-04-30 30.50 31.74 30.50 31.51 0.0M
2025-04-29 30.44 32.49 30.44 31.63 0.0M
2025-04-28 31.69 32.49 30.97 31.18 0.0M
2025-04-25 31.15 32.83 31.15 31.77 0.0M
2025-04-24 33.27 33.27 31.53 32.41 0.1M
2025-04-23 31.06 33.58 31.06 31.75 0.4M
2025-04-22 33.64 33.64 31.39 32.10 0.0M
2025-04-21 31.07 32.28 30.72 31.23 0.0M
2025-04-17 31.55 32.08 30.87 31.03 0.2M
2025-04-16 30.06 31.18 30.06 30.72 0.3M
2025-04-15 30.02 31.25 30.02 31.10 0.3M
2025-04-14 29.50 30.88 29.50 30.57 0.2M
2025-04-11 30.12 30.69 29.70 30.43 1.6M
2025-04-10 32.14 32.14 29.72 30.42 0.2M
2025-04-09 28.77 32.17 28.77 31.65 0.0M
2025-04-08 29.58 31.50 29.02 29.02 0.0M
2025-04-07 30.86 31.56 29.24 29.53 0.0M
2025-04-04 30.23 33.15 30.23 30.40 0.0M
2025-04-03 31.80 33.37 31.80 33.35 0.0M
2025-04-02 33.15 34.44 32.88 32.97 0.0M
2025-04-01 32.74 33.70 32.74 33.29 0.0M
2025-03-31 32.71 33.38 32.71 33.30 0.0M
2025-03-28 33.44 33.44 32.58 33.38 0.0M
2025-03-27 33.81 34.17 33.40 33.99 0.0M
2025-03-26 38.15 39.00 35.34 36.10 0.2M
2025-03-25 31.60 33.25 31.60 33.19 0.1M
2025-03-24 31.40 32.46 29.15 32.12 0.0M
2025-03-21 31.00 32.32 30.80 31.30 0.3M
2025-03-20 31.00 34.74 30.69 34.74 0.0M
2025-03-19 31.00 36.62 30.88 34.23 0.0M
2025-03-18 29.78 31.12 29.78 30.62 0.0M
2025-03-17 29.40 30.95 29.40 30.81 0.0M
2025-03-14 26.80 28.52 26.80 28.36 0.0M
2025-03-13 26.83 28.51 26.83 28.30 0.0M
2025-03-12 28.03 28.71 26.94 27.81 0.0M
2025-03-11 26.40 27.52 26.40 26.76 0.0M
2025-03-10 28.03 28.03 26.25 26.44 0.0M
2025-03-07 27.76 28.00 26.49 27.43 0.0M
2025-03-06 27.30 28.36 26.91 27.38 0.0M
2025-03-05 27.71 27.97 26.90 27.86 0.0M
2025-03-04 26.70 27.13 25.66 26.82 0.0M
2025-03-03 26.02 27.74 26.02 26.53 0.0M
2025-02-28 27.63 27.63 26.05 27.14 0.0M
2025-02-27 27.61 27.95 27.04 27.40 0.0M
2025-02-26 27.20 28.32 27.20 27.50 0.0M
2025-02-25 25.29 26.80 25.29 26.40 0.0M
2025-02-24 27.59 27.59 26.01 26.01 0.0M
2025-02-21 25.97 27.63 25.97 26.68 0.0M
2025-02-20 28.48 28.48 26.88 27.78 0.0M
2025-02-19 27.69 28.59 27.47 28.02 0.0M
2025-02-18 26.99 28.13 26.99 27.68 0.1M
2025-02-14 26.45 27.30 26.45 27.01 0.7M
2025-02-13 26.25 27.49 26.25 27.49 0.1M
2025-02-12 26.66 26.92 26.05 26.70 0.2M
2025-02-11 25.46 26.77 25.46 26.70 0.2M
2025-02-10 26.30 27.93 26.30 26.78 0.7M
2025-02-07 26.75 26.93 26.15 26.29 1.1M
2025-02-06 25.52 27.60 25.52 26.37 0.1M
2025-02-05 26.48 26.48 25.69 26.10 0.2M
2025-02-04 27.12 27.99 25.89 27.11 0.2M
2025-02-03 26.09 27.65 26.09 27.42 0.2M
2025-01-31 28.00 28.00 26.92 27.29 0.0M
2025-01-30 27.06 28.14 27.06 27.70 0.0M
2025-01-29 27.22 27.61 27.19 27.27 0.0M
2025-01-28 26.34 27.24 26.34 27.22 0.0M
2025-01-27 28.08 28.08 25.98 26.99 0.1M
2025-01-24 26.09 26.45 25.07 26.08 0.1M
2025-01-23 25.91 27.99 25.91 27.15 0.1M
2025-01-22 26.31 28.45 26.31 27.54 0.1M
2025-01-21 27.63 27.82 27.17 27.67 0.1M
2025-01-17 27.00 28.03 26.62 27.72 0.1M
2025-01-16 27.76 27.76 27.35 27.56 0.1M
2025-01-15 28.76 28.76 26.60 27.83 0.0M
2025-01-14 28.47 28.47 26.44 27.28 0.0M
2025-01-13 28.40 28.40 27.19 27.25 0.1M
2025-01-10 26.40 28.22 26.29 27.00 0.1M
2025-01-08 29.38 29.38 27.33 28.16 0.0M
2025-01-07 27.91 28.13 26.82 27.76 0.0M
2025-01-06 28.75 29.49 28.00 28.00 0.2M
2025-01-03 28.02 29.11 26.93 28.15 0.1M
2025-01-02 27.01 28.21 27.01 28.08 0.1M