Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,227.77 +48.09 (+0.59%) Bitcoin USD
61,444.71 +263.05 (+0.43%) CMC Crypto 200
1,280.90 -2.93 (-0.23%)
ENC Digital Technology Co., Ltd (603869.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 4.3100 | 4.4500 | 4.3100 | 4.3600 | 4.3600 | 1,913,135 |
| 27 Jun 2024 | 4.4200 | 4.5100 | 4.3600 | 4.3600 | 4.3600 | 3,145,495 |
| 26 Jun 2024 | 4.4000 | 4.5200 | 4.2500 | 4.4800 | 4.4800 | 5,038,543 |
| 25 Jun 2024 | 4.5900 | 4.6500 | 4.4700 | 4.4700 | 4.4700 | 4,291,825 |
| 24 Jun 2024 | 4.9200 | 4.9400 | 4.7000 | 4.7000 | 4.7000 | 4,898,305 |
| 21 Jun 2024 | 5.0200 | 5.0600 | 4.9500 | 4.9500 | 4.9500 | 2,646,795 |
| 20 Jun 2024 | 5.1800 | 5.1900 | 5.0300 | 5.0300 | 5.0300 | 3,885,220 |
| 19 Jun 2024 | 5.0800 | 5.2800 | 5.0800 | 5.2100 | 5.2100 | 4,128,570 |
| 18 Jun 2024 | 5.0300 | 5.1200 | 5.0300 | 5.0900 | 5.0900 | 1,364,955 |
| 17 Jun 2024 | 5.0200 | 5.0800 | 5.0100 | 5.0300 | 5.0300 | 1,712,890 |
| 14 Jun 2024 | 5.1100 | 5.1400 | 5.0100 | 5.0600 | 5.0600 | 2,556,335 |
| 13 Jun 2024 | 5.2400 | 5.2600 | 5.1000 | 5.1000 | 5.1000 | 3,452,000 |
| 12 Jun 2024 | 5.1400 | 5.2700 | 5.1300 | 5.2500 | 5.2500 | 3,256,995 |
| 11 Jun 2024 | 5.0600 | 5.1500 | 5.0500 | 5.1300 | 5.1300 | 2,242,825 |
| 07 Jun 2024 | 5.1000 | 5.1500 | 5.0100 | 5.1100 | 5.1100 | 2,917,146 |
| 06 Jun 2024 | 5.1600 | 5.2200 | 4.9700 | 4.9900 | 4.9900 | 5,401,241 |
| 05 Jun 2024 | 5.0200 | 5.2700 | 5.0200 | 5.2300 | 5.2300 | 5,075,225 |
| 04 Jun 2024 | 5.1300 | 5.1700 | 5.0000 | 5.0200 | 5.0200 | 2,800,615 |
| 03 Jun 2024 | 5.2000 | 5.2400 | 5.0700 | 5.1700 | 5.1700 | 4,759,095 |
| 31 May 2024 | 4.9900 | 5.2700 | 4.9800 | 5.2700 | 5.2700 | 6,040,780 |
| 30 May 2024 | 5.1600 | 5.1600 | 4.8800 | 5.0200 | 5.0200 | 7,405,878 |
| 29 May 2024 | 5.1400 | 5.2400 | 5.1000 | 5.1400 | 5.1400 | 2,585,030 |
| 28 May 2024 | 5.2600 | 5.3200 | 5.1000 | 5.1100 | 5.1100 | 4,306,720 |
| 27 May 2024 | 5.3200 | 5.3700 | 5.1900 | 5.2600 | 5.2600 | 3,769,870 |
| 24 May 2024 | 5.2300 | 5.3300 | 5.1700 | 5.3200 | 5.3200 | 5,146,090 |
| 23 May 2024 | 5.2400 | 5.3800 | 5.1100 | 5.2500 | 5.2500 | 5,314,635 |
| 22 May 2024 | 5.1800 | 5.3400 | 5.1100 | 5.2600 | 5.2600 | 5,238,265 |
| 21 May 2024 | 5.3600 | 5.4100 | 5.1400 | 5.2300 | 5.2300 | 8,604,755 |
| 20 May 2024 | 5.6500 | 5.6500 | 5.3800 | 5.4100 | 5.4100 | 12,347,316 |
| 17 May 2024 | 5.6700 | 5.7000 | 5.6100 | 5.6600 | 5.6600 | 6,098,930 |
| 16 May 2024 | 5.7000 | 5.7400 | 5.5100 | 5.6300 | 5.6300 | 11,098,584 |
| 15 May 2024 | 5.6600 | 5.8700 | 5.6000 | 5.7500 | 5.7500 | 12,649,623 |
| 14 May 2024 | 5.4000 | 5.7500 | 5.3400 | 5.6300 | 5.6300 | 18,855,444 |
| 13 May 2024 | 5.8400 | 6.1200 | 5.5500 | 5.5500 | 5.5500 | 29,232,991 |
| 10 May 2024 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 1,694,700 |
| 09 May 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 500,600 |
| 08 May 2024 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | 317,900 |
| 07 May 2024 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | 433,500 |
| 06 May 2024 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | 909,900 |
| 30 Apr 2024 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | - |
| 29 Apr 2024 | 7.3700 | 7.5800 | 7.3300 | 7.5500 | 7.5500 | 4,367,192 |
| 26 Apr 2024 | 7.1800 | 7.4600 | 7.1800 | 7.4000 | 7.4000 | 4,024,445 |
| 25 Apr 2024 | 7.2400 | 7.3100 | 7.1800 | 7.2600 | 7.2600 | 3,698,570 |
| 24 Apr 2024 | 7.0900 | 7.2900 | 7.0600 | 7.2400 | 7.2400 | 4,682,035 |
| 23 Apr 2024 | 7.0000 | 7.1200 | 6.9100 | 7.0900 | 7.0900 | 4,038,680 |
| 22 Apr 2024 | 6.9800 | 7.0600 | 6.6800 | 6.9100 | 6.9100 | 3,294,820 |
| 19 Apr 2024 | 7.0300 | 7.1000 | 6.8800 | 6.9400 | 6.9400 | 3,446,480 |
| 18 Apr 2024 | 7.0900 | 7.1600 | 6.9400 | 7.0500 | 7.0500 | 4,440,335 |
| 17 Apr 2024 | 6.6200 | 7.0500 | 6.6000 | 7.0500 | 7.0500 | 5,788,821 |
| 16 Apr 2024 | 7.1300 | 7.1300 | 6.4800 | 6.5100 | 6.5100 | 6,762,035 |
| 15 Apr 2024 | 7.5100 | 7.5500 | 7.0100 | 7.1100 | 7.1100 | 5,294,613 |
| 12 Apr 2024 | 7.6300 | 7.6800 | 7.4300 | 7.4500 | 7.4500 | 2,809,340 |
| 11 Apr 2024 | 7.5100 | 7.7100 | 7.4000 | 7.5700 | 7.5700 | 3,589,500 |
| 10 Apr 2024 | 7.6500 | 7.6800 | 7.4000 | 7.5300 | 7.5300 | 4,199,500 |
| 09 Apr 2024 | 7.5800 | 7.7000 | 7.5600 | 7.6800 | 7.6800 | 3,895,055 |
| 08 Apr 2024 | 7.8300 | 7.8600 | 7.5500 | 7.5500 | 7.5500 | 5,330,336 |
| 03 Apr 2024 | 8.0300 | 8.0500 | 7.7900 | 7.8500 | 7.8500 | 4,644,643 |
| 02 Apr 2024 | 8.2600 | 8.2600 | 8.0300 | 8.0900 | 8.0900 | 4,306,695 |
| 01 Apr 2024 | 8.1200 | 8.2500 | 8.1200 | 8.2400 | 8.2400 | 4,618,215 |
| 29 Mar 2024 | 8.1700 | 8.1900 | 7.9700 | 8.1300 | 8.1300 | 2,093,995 |
| 28 Mar 2024 | 7.8700 | 8.2000 | 7.8000 | 8.1400 | 8.1400 | 5,745,326 |
| 27 Mar 2024 | 8.2500 | 8.3300 | 7.8700 | 7.9000 | 7.9000 | 6,771,435 |
| 26 Mar 2024 | 8.3900 | 8.4800 | 8.1900 | 8.3000 | 8.3000 | 5,162,420 |
| 25 Mar 2024 | 8.7700 | 8.8500 | 8.3800 | 8.4200 | 8.4200 | 7,946,415 |
| 22 Mar 2024 | 8.6900 | 8.8200 | 8.4500 | 8.7000 | 8.7000 | 7,461,895 |
| 21 Mar 2024 | 8.7800 | 8.8500 | 8.5800 | 8.7500 | 8.7500 | 6,761,644 |
| 20 Mar 2024 | 8.4800 | 8.7000 | 8.4500 | 8.6800 | 8.6800 | 7,168,645 |
| 19 Mar 2024 | 8.4100 | 8.6000 | 8.4000 | 8.4600 | 8.4600 | 6,067,270 |
| 18 Mar 2024 | 8.3600 | 8.4900 | 8.2700 | 8.4700 | 8.4700 | 6,682,070 |
| 15 Mar 2024 | 8.1200 | 8.3400 | 8.0800 | 8.3400 | 8.3400 | 6,347,060 |
| 14 Mar 2024 | 8.2500 | 8.2900 | 8.0300 | 8.1500 | 8.1500 | 6,931,118 |
| 13 Mar 2024 | 8.2800 | 8.3700 | 8.1500 | 8.3200 | 8.3200 | 8,614,280 |
| 12 Mar 2024 | 8.2300 | 8.3200 | 8.1600 | 8.2400 | 8.2400 | 8,084,888 |
| 11 Mar 2024 | 8.3600 | 8.3600 | 8.1100 | 8.2800 | 8.2800 | 9,462,005 |
| 08 Mar 2024 | 8.2500 | 8.4400 | 7.9700 | 8.3900 | 8.3900 | 15,312,159 |
| 07 Mar 2024 | 8.1700 | 8.9300 | 8.0600 | 8.3400 | 8.3400 | 16,825,290 |
| 06 Mar 2024 | 7.8700 | 8.5600 | 7.8500 | 8.1600 | 8.1600 | 11,456,155 |
| 05 Mar 2024 | 8.0600 | 8.0600 | 7.8900 | 7.9300 | 7.9300 | 5,203,540 |
| 04 Mar 2024 | 8.2500 | 8.2500 | 7.9400 | 8.1200 | 8.1200 | 6,701,150 |
| 01 Mar 2024 | 7.8700 | 8.0800 | 7.8500 | 8.0700 | 8.0700 | 6,534,289 |
| 29 Feb 2024 | 7.5400 | 7.8400 | 7.5400 | 7.8300 | 7.8300 | 7,888,299 |
| 28 Feb 2024 | 8.3100 | 8.3500 | 7.5100 | 7.5300 | 7.5300 | 11,993,730 |
| 27 Feb 2024 | 7.8700 | 8.2200 | 7.8200 | 8.2200 | 8.2200 | 8,774,780 |
| 26 Feb 2024 | 7.9200 | 8.1000 | 7.7900 | 7.9500 | 7.9500 | 9,287,969 |
| 23 Feb 2024 | 7.6100 | 7.9200 | 7.5700 | 7.9100 | 7.9100 | 8,956,945 |
| 22 Feb 2024 | 7.3400 | 7.5500 | 7.2700 | 7.5500 | 7.5500 | 7,279,670 |
| 21 Feb 2024 | 7.3700 | 7.8800 | 7.2500 | 7.3600 | 7.3600 | 9,929,549 |
| 20 Feb 2024 | 7.2000 | 7.3500 | 7.0500 | 7.3000 | 7.3000 | 6,067,739 |
| 19 Feb 2024 | 6.9100 | 7.2600 | 6.8200 | 7.2500 | 7.2500 | 9,649,459 |
| 08 Feb 2024 | 6.1300 | 6.6900 | 6.0000 | 6.6800 | 6.6800 | 8,863,281 |
| 07 Feb 2024 | 6.2100 | 6.2600 | 5.9300 | 6.0800 | 6.0800 | 9,821,986 |
| 06 Feb 2024 | 5.9000 | 6.4400 | 5.6400 | 6.3000 | 6.3000 | 12,699,490 |
| 05 Feb 2024 | 6.8000 | 6.9300 | 6.2700 | 6.2700 | 6.2700 | 9,321,220 |
| 02 Feb 2024 | 7.3600 | 7.5700 | 6.6800 | 6.9700 | 6.9700 | 7,501,160 |
| 01 Feb 2024 | 7.3300 | 7.5700 | 7.1600 | 7.3700 | 7.3700 | 7,672,335 |
| 31 Jan 2024 | 8.0100 | 8.0900 | 7.3600 | 7.4000 | 7.4000 | 9,976,545 |
| 30 Jan 2024 | 8.4900 | 8.5800 | 7.9800 | 8.0100 | 8.0100 | 10,832,565 |
| 29 Jan 2024 | 8.4500 | 8.5800 | 8.1500 | 8.1700 | 8.1700 | 4,532,300 |
| 26 Jan 2024 | 8.3900 | 8.7300 | 8.3600 | 8.5100 | 8.5100 | 6,422,415 |
| 25 Jan 2024 | 8.0800 | 8.4000 | 7.9500 | 8.3900 | 8.3900 | 5,557,768 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.