5 DAY PERFORMANCE
-5.97%
1 MONTH PERFORMANCE
-10.26%
3 MONTH PERFORMANCE
-12.98%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 04/29/2025 | $3.40 | $3.50 (2.94%) | $3.51 | $3.31 | 10.61 K | $39.20 M |
| 04/28/2025 | $3.42 | $3.37 (-1.46%) | $3.42 | $3.28 | 9.24 K | $37.74 M |
| 04/25/2025 | $3.42 | $3.42 (0%) | $3.44 | $3.33 | 16.17 K | $38.30 M |
| 04/24/2025 | $3.50 | $3.40 (-2.86%) | $3.53 | $3.34 | 24.37 K | $38.08 M |
| 04/23/2025 | $3.49 | $3.49 (0%) | $3.80 | $3.30 | 58.90 K | $39.09 M |
| 04/22/2025 | $3.36 | $3.46 (2.98%) | $3.53 | $3.35 | 41.00 K | $38.75 M |
| 04/21/2025 | $3.53 | $3.22 (-8.78%) | $3.57 | $3.22 | 83.10 K | $36.06 M |
| 04/17/2025 | $3.60 | $3.60 (0%) | $4.00 | $3.45 | 28.76 K | $40.32 M |
| 04/16/2025 | $3.40 | $3.52 (3.53%) | $3.58 | $3.32 | 33.12 K | $39.42 M |
| 04/15/2025 | $3.35 | $3.45 (2.99%) | $3.46 | $3.29 | 21.21 K | $38.64 M |
| 04/14/2025 | $3.20 | $3.30 (3.12%) | $3.36 | $3.04 | 68.32 K | $36.96 M |
| 04/11/2025 | $3.20 | $3.20 (0%) | $3.31 | $2.90 | 64.10 K | $35.84 M |
| 04/10/2025 | $3.15 | $3.16 (0.32%) | $3.35 | $3.08 | 46.21 K | $35.39 M |
| 04/09/2025 | $3.20 | $3.16 (-1.25%) | $3.37 | $3.10 | 107.00 K | $35.39 M |
| 04/08/2025 | $3.52 | $3.25 (-7.67%) | $3.65 | $3.14 | 90.41 K | $36.40 M |
| 04/07/2025 | $3.47 | $3.44 (-0.86%) | $3.67 | $3.32 | 119.41 K | $38.53 M |
| 04/04/2025 | $3.50 | $3.67 (4.86%) | $3.75 | $3.49 | 66.23 K | $41.10 M |
| 04/03/2025 | $3.50 | $3.62 (3.43%) | $3.67 | $3.44 | 52.94 K | $40.54 M |
| 04/02/2025 | $3.60 | $3.51 (-2.5%) | $3.62 | $3.35 | 126.65 K | $39.31 M |
| 04/01/2025 | $3.70 | $3.50 (-5.41%) | $3.76 | $3.48 | 71.33 K | $39.20 M |
| 03/31/2025 | $3.85 | $3.70 (-3.9%) | $3.89 | $3.64 | 101.07 K | $41.44 M |
| 03/28/2025 | $4.00 | $3.87 (-3.25%) | $4.00 | $3.70 | 76.01 K | $43.34 M |
| 03/27/2025 | $3.73 | $3.92 (5.09%) | $3.92 | $3.57 | 55.60 K | $43.90 M |
| 03/26/2025 | $3.70 | $3.62 (-2.16%) | $3.91 | $3.51 | 62.40 K | $40.54 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.
