5 DAY PERFORMANCE
-3.97%
1 MONTH PERFORMANCE
-44.50%
3 MONTH PERFORMANCE
-62.77%
6 MONTH PERFORMANCE
-58.42%
3 E Network Technology Group Ltd Class A Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/30/2025 | $1.11 | $1.16 (3.87%) | $1.21 | $1.11 | 4.11 K | |
| 07/29/2025 | $1.20 | $1.10 (-8.33%) | $1.26 | $1.06 | 114.32 K | $12.38 M |
| 07/28/2025 | $1.30 | $1.27 (-2.31%) | $1.36 | $1.04 | 177.30 K | $14.29 M |
| 07/25/2025 | $1.34 | $1.26 (-5.97%) | $1.35 | $1.26 | 37.30 K | $14.18 M |
| 07/24/2025 | $1.26 | $1.31 (3.97%) | $1.39 | $1.22 | 30.51 K | $14.74 M |
| 07/23/2025 | $1.35 | $1.26 (-6.67%) | $1.41 | $1.12 | 174.17 K | $14.18 M |
| 07/22/2025 | $1.36 | $1.33 (-2.21%) | $1.44 | $1.25 | 135.84 K | $14.96 M |
| 07/21/2025 | $1.33 | $1.36 (2.26%) | $1.49 | $1.32 | 32.78 K | $15.30 M |
| 07/18/2025 | $1.36 | $1.34 (-1.47%) | $1.41 | $1.31 | 39.34 K | $15.08 M |
| 07/17/2025 | $1.28 | $1.34 (4.69%) | $1.45 | $1.25 | 108.67 K | $15.08 M |
| 07/16/2025 | $1.27 | $1.24 (-2.36%) | $1.34 | $1.22 | 48.24 K | $13.95 M |
| 07/15/2025 | $1.46 | $1.32 (-9.59%) | $1.51 | $1.25 | 219.82 K | $14.85 M |
| 07/14/2025 | $1.83 | $1.46 (-20.22%) | $1.86 | $1.40 | 291.41 K | $16.43 M |
| 07/11/2025 | $2.14 | $1.73 (-19.16%) | $2.17 | $1.60 | 263.03 K | $19.46 M |
| 07/10/2025 | $2.11 | $2.14 (1.42%) | $2.40 | $2.10 | 111.78 K | $24.08 M |
| 07/09/2025 | $2.22 | $2.11 (-4.95%) | $2.26 | $2.01 | 125.40 K | $23.74 M |
| 07/08/2025 | $2.29 | $2.16 (-5.68%) | $2.37 | $2.10 | 81.15 K | $24.30 M |
| 07/07/2025 | $2.34 | $2.28 (-2.56%) | $2.45 | $2.28 | 106.60 K | $25.65 M |
| 07/03/2025 | $2.30 | $2.35 (2.17%) | $2.51 | $2.21 | 66.40 K | $26.44 M |
| 07/02/2025 | $2.27 | $2.32 (2.2%) | $2.45 | $2.20 | 127.70 K | $26.10 M |
| 07/01/2025 | $2.11 | $2.24 (6.16%) | $2.28 | $2.10 | 119.60 K | $25.20 M |
| 06/30/2025 | $2.03 | $2.18 (7.39%) | $2.45 | $2.00 | 189.13 K | $24.53 M |
| 06/27/2025 | $2.71 | $2.22 (-18.08%) | $3.16 | $2.13 | 117.52 K | $24.98 M |
| 06/26/2025 | $3.11 | $2.61 (-16.08%) | $3.22 | $2.60 | 192.86 K | $29.36 M |
| 06/25/2025 | $3.30 | $3.16 (-4.24%) | $3.41 | $3.08 | 143.98 K | $35.55 M |
| 06/24/2025 | $3.32 | $3.30 (-0.6%) | $3.42 | $3.25 | 80.92 K | $37.13 M |
| 06/23/2025 | $3.37 | $3.31 (-1.78%) | $3.41 | $3.24 | 66.53 K | $37.24 M |
| 06/20/2025 | $3.45 | $3.35 (-2.9%) | $3.45 | $3.22 | 52.58 K | $37.69 M |
| 06/18/2025 | $3.59 | $3.50 (-2.51%) | $3.68 | $3.33 | 96.60 K | $39.38 M |
| 06/17/2025 | $3.64 | $3.64 (0%) | $3.77 | $3.55 | 111.11 K | $40.95 M |
| 06/16/2025 | $3.50 | $3.71 (6%) | $3.77 | $3.46 | 108.61 K | $41.74 M |
| 06/13/2025 | $3.40 | $3.50 (2.94%) | $3.50 | $3.32 | 39.30 K | $39.38 M |
| 06/12/2025 | $3.42 | $3.43 (0.29%) | $3.51 | $3.30 | 16.93 K | $38.59 M |
| 06/11/2025 | $3.22 | $3.41 (5.9%) | $3.55 | $3.22 | 59.30 K | $38.36 M |
| 06/10/2025 | $3.05 | $3.24 (6.23%) | $3.43 | $3.05 | 51.10 K | $36.45 M |
| 06/09/2025 | $3.15 | $3.32 (5.4%) | $3.41 | $3.12 | 42.00 K | $37.35 M |
| 06/06/2025 | $3.15 | $3.15 (0%) | $3.18 | $3.06 | 27.85 K | $35.44 M |
| 06/05/2025 | $3.23 | $3.10 (-4.02%) | $3.29 | $3.07 | 69.90 K | $34.88 M |
| 06/04/2025 | $3.20 | $3.07 (-4.06%) | $3.20 | $2.90 | 63.70 K | $34.54 M |
| 06/03/2025 | $3.33 | $3.16 (-5.11%) | $3.33 | $3.06 | 70.64 K | $35.55 M |
| 06/02/2025 | $3.55 | $3.34 (-5.92%) | $3.55 | $3.34 | 30.81 K | $37.58 M |
| 05/30/2025 | $3.55 | $3.54 (-0.28%) | $3.82 | $3.54 | 50.82 K | $39.83 M |
| 05/29/2025 | $3.55 | $3.55 (0%) | $3.76 | $3.54 | 56.80 K | $39.94 M |
| 05/28/2025 | $3.44 | $3.52 (2.33%) | $3.58 | $3.44 | 28.80 K | $39.60 M |
| 05/27/2025 | $3.65 | $3.46 (-5.21%) | $3.65 | $3.25 | 85.20 K | $38.93 M |
| 05/23/2025 | $3.59 | $3.51 (-2.23%) | $3.81 | $3.51 | 57.21 K | $39.49 M |
| 05/22/2025 | $3.55 | $3.57 (0.56%) | $3.73 | $3.50 | 49.80 K | $40.16 M |
| 05/21/2025 | $3.49 | $3.66 (4.87%) | $3.83 | $3.45 | 123.64 K | $41.18 M |
| 05/20/2025 | $3.60 | $3.51 (-2.5%) | $3.67 | $3.41 | 51.41 K | $39.49 M |
| 05/19/2025 | $3.32 | $3.65 (9.94%) | $3.68 | $3.31 | 54.30 K | $41.06 M |
| 05/16/2025 | $3.42 | $3.31 (-3.22%) | $3.49 | $3.31 | 40.50 K | $37.24 M |
| 05/15/2025 | $3.31 | $3.41 (3.02%) | $3.58 | $3.31 | 31.65 K | $38.36 M |
| 05/14/2025 | $3.49 | $3.56 (2.01%) | $3.60 | $3.46 | 50.90 K | $40.05 M |
| 05/13/2025 | $3.41 | $3.60 (5.57%) | $3.69 | $3.41 | 27.48 K | $40.32 M |
| 05/12/2025 | $3.46 | $3.74 (8.09%) | $3.74 | $3.40 | 11.01 K | $41.89 M |
| 05/09/2025 | $3.20 | $3.44 (7.5%) | $3.50 | $3.15 | 61.94 K | $38.53 M |
| 05/08/2025 | $3.21 | $3.35 (4.36%) | $3.46 | $3.09 | 56.60 K | $37.52 M |
| 05/07/2025 | $3.22 | $3.21 (-0.31%) | $3.45 | $3.17 | 26.50 K | $35.95 M |
| 05/06/2025 | $3.13 | $3.39 (8.31%) | $3.39 | $3.11 | 17.70 K | $37.97 M |
| 05/05/2025 | $3.26 | $3.23 (-0.92%) | $3.26 | $3.12 | 18.52 K | $36.18 M |
| 05/02/2025 | $3.25 | $3.28 (0.92%) | $3.48 | $3.15 | 21.45 K | $36.74 M |
| 05/01/2025 | $3.35 | $3.24 (-3.28%) | $3.45 | $3.00 | 25.30 K | $36.29 M |
| 04/30/2025 | $3.43 | $3.25 (-5.25%) | $3.64 | $3.25 | 16.25 K | $36.40 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
