Guangdong Enpack Packaging Co., Ltd. (002846.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002846.SZ Historical Return
If you invested ¥1000 in Guangdong Enpack Packaging Co., Ltd. (002846.SZ) since IPO date, it would be worth ¥2,414.1 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,416.02, while ¥1000 invested 1 year ago would be worth ¥675.29. This corresponds to total returns of 141.41%, 41.6%, -32.47%, respectively, with annualized returns of 9.73%, 7.2%, -32.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002846.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 10.53 | 10.96 | 10.96 | 11.1 | 10.22 | 31.05M |
| July 30, 2026 | 9.8 | 10.74 | 10.74 | 10.74 | 9.75 | 11.91M |
| July 29, 2026 | 9.66 | 9.76 | 9.76 | 9.86 | 9.5 | 5.8M |
| July 28, 2026 | 9.43 | 9.57 | 9.57 | 9.73 | 9.37 | 4.25M |
| July 27, 2026 | 9.15 | 9.56 | 9.56 | 9.58 | 9.1 | 5.49M |
| July 24, 2026 | 9.26 | 9.1 | 9.1 | 9.35 | 9.06 | 3.4M |
| July 23, 2026 | 9 | 9.34 | 9.34 | 9.35 | 8.98 | 6.03M |
| July 22, 2026 | 9.08 | 9 | 9 | 9.21 | 8.93 | 5.57M |
| July 21, 2026 | 9.09 | 9.18 | 9.18 | 9.23 | 8.76 | 8.44M |
| July 20, 2026 | 9.53 | 9.09 | 9.09 | 9.68 | 9 | 8.28M |
| July 17, 2026 | 9.87 | 9.53 | 9.53 | 10.09 | 9.45 | 7.07M |
| July 16, 2026 | 10 | 9.87 | 9.87 | 10.23 | 9.84 | 6.17M |
| July 15, 2026 | 9.86 | 9.96 | 9.96 | 10.3 | 9.79 | 9.28M |
| July 14, 2026 | 9.47 | 9.67 | 9.67 | 9.69 | 9.32 | 6.38M |
| July 13, 2026 | 9.88 | 9.49 | 9.49 | 9.88 | 9.43 | 6.32M |
| July 10, 2026 | 9.92 | 9.88 | 9.88 | 10.1 | 9.78 | 5.3M |
| July 09, 2026 | 10 | 9.94 | 9.94 | 10.12 | 9.67 | 5.31M |
| July 08, 2026 | 10.35 | 10.05 | 10.05 | 10.43 | 10.03 | 4.4M |
| July 07, 2026 | 10.63 | 10.38 | 10.38 | 10.72 | 10.33 | 4.64M |
| July 06, 2026 | 10.68 | 10.54 | 10.54 | 10.95 | 10.5 | 5.38M |
| July 03, 2026 | 10.77 | 10.77 | 10.77 | 10.88 | 10.58 | 4.99M |
| July 02, 2026 | 10.75 | 10.63 | 10.63 | 10.92 | 10.57 | 5.41M |
| July 01, 2026 | 11.41 | 10.79 | 10.79 | 11.41 | 10.38 | 6.61M |
| June 30, 2026 | 10.46 | 10.59 | 10.59 | 10.68 | 10.43 | 5.8M |
| June 29, 2026 | 10.78 | 10.55 | 10.55 | 10.86 | 10.4 | 7.1M |
| June 26, 2026 | 11.41 | 10.87 | 10.87 | 11.41 | 10.87 | 6.71M |
| June 25, 2026 | 11.76 | 11.41 | 11.41 | 11.78 | 11.35 | 5.44M |
| June 24, 2026 | 11.96 | 11.77 | 11.77 | 12.04 | 11.67 | 5.19M |
| June 23, 2026 | 12.17 | 11.96 | 11.96 | 12.35 | 11.9 | 5.21M |
| June 22, 2026 | 12.25 | 12.28 | 12.28 | 12.28 | 11.85 | 7.47M |
| June 18, 2026 | 12.48 | 12.3 | 12.3 | 12.63 | 12.25 | 7.66M |
| June 17, 2026 | 12.74 | 12.58 | 12.58 | 12.9 | 12.51 | 11.54M |
| June 16, 2026 | 12.37 | 12.76 | 12.76 | 12.97 | 12.31 | 13.5M |
| June 15, 2026 | 11.92 | 12.37 | 12.37 | 12.44 | 11.89 | 9.41M |
| June 12, 2026 | 11.45 | 11.92 | 11.92 | 12.05 | 11.43 | 8.04M |
| June 11, 2026 | 11.35 | 11.36 | 11.36 | 11.58 | 11.19 | 3.96M |
| June 10, 2026 | 11.54 | 11.48 | 11.48 | 11.7 | 11.34 | 3.97M |
| June 09, 2026 | 11.56 | 11.7 | 11.7 | 11.74 | 11.49 | 4.54M |
| June 08, 2026 | 11.6 | 11.49 | 11.49 | 11.86 | 11.28 | 5.83M |
| June 05, 2026 | 11.7 | 11.9 | 11.9 | 12.08 | 11.5 | 7.59M |
| June 04, 2026 | 11.95 | 11.76 | 11.76 | 12.04 | 11.68 | 5.63M |
| June 03, 2026 | 12.22 | 12.08 | 12.08 | 12.33 | 11.95 | 5.02M |
| June 02, 2026 | 12.29 | 12.22 | 12.22 | 12.37 | 11.87 | 7.17M |
| June 01, 2026 | 12.35 | 12.29 | 12.29 | 12.71 | 12.24 | 6.33M |
| May 29, 2026 | 12.89 | 12.33 | 12.33 | 12.91 | 12.25 | 6.12M |
| May 28, 2026 | 12.66 | 12.91 | 12.91 | 12.94 | 12.56 | 5.76M |
| May 27, 2026 | 13.07 | 12.65 | 12.65 | 13.15 | 12.54 | 7.29M |
| May 26, 2026 | 13.13 | 13.13 | 13.13 | 13.27 | 12.82 | 5.78M |
| May 25, 2026 | 13.48 | 13.14 | 13.14 | 13.51 | 13.02 | 5.64M |
| May 22, 2026 | 13.39 | 13.37 | 13.37 | 13.52 | 13.21 | 8.03M |
| May 21, 2026 | 14.08 | 13.39 | 13.39 | 14.11 | 13.37 | 6.86M |
| May 20, 2026 | 13.88 | 13.87 | 13.87 | 14 | 13.65 | 5.42M |
| May 19, 2026 | 14.05 | 13.93 | 13.93 | 14.08 | 13.7 | 7.15M |
| May 18, 2026 | 14.08 | 14.05 | 14.05 | 14.14 | 13.88 | 5.81M |
| May 15, 2026 | 14.25 | 14.21 | 14.21 | 14.44 | 14.11 | 7.09M |
| May 14, 2026 | 15 | 14.2 | 14.2 | 15.05 | 14.16 | 12.75M |
| May 13, 2026 | 14.77 | 14.97 | 14.97 | 15.08 | 14.61 | 8.18M |
| May 12, 2026 | 15.4 | 14.8 | 14.8 | 15.41 | 14.69 | 12.76M |
| May 11, 2026 | 15.63 | 15.36 | 15.36 | 15.82 | 15.3 | 14.98M |
| May 08, 2026 | 15.73 | 15.71 | 15.71 | 15.88 | 15.6 | 11.75M |
AD
