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 ¥2,533.04 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,551.96, while ¥1000 invested 1 year ago would be worth ¥575.29. This corresponds to total returns of 153.3%, 55.2%, -42.47%, respectively, with annualized returns of 10.11%, 9.21%, -42.47%.
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 |
|---|---|---|---|---|---|---|
| September 30, 2026 | 11.67 | 11.5 | 11.5 | 11.76 | 11.41 | 29.45M |
| September 29, 2026 | 10.98 | 11.88 | 11.88 | 11.88 | 10.98 | 22.88M |
| September 28, 2026 | 11.18 | 10.8 | 10.8 | 11.19 | 10.64 | 16.56M |
| September 24, 2026 | 11.38 | 11.28 | 11.28 | 12.04 | 11.17 | 22.1M |
| September 23, 2026 | 12.01 | 11.4 | 11.4 | 12.01 | 11.35 | 18.75M |
| September 22, 2026 | 12.01 | 11.59 | 11.59 | 12.01 | 11.51 | 21.2M |
| September 21, 2026 | 11.78 | 11.76 | 11.76 | 11.78 | 11.51 | 20.16M |
| September 18, 2026 | 12.01 | 11.85 | 11.85 | 12.19 | 11.78 | 30.48M |
| September 17, 2026 | 12.39 | 11.97 | 11.97 | 12.46 | 11.76 | 46.8M |
| September 16, 2026 | 12.73 | 12.75 | 12.75 | 12.75 | 12.37 | 24.13M |
| September 15, 2026 | 10.49 | 11.59 | 11.59 | 11.59 | 10.47 | 13.02M |
| September 11, 2026 | 10.49 | 10.43 | 10.43 | 10.59 | 10.28 | 3.48M |
| September 10, 2026 | 10.8 | 10.63 | 10.63 | 10.81 | 10.61 | 3.26M |
| September 09, 2026 | 10.89 | 10.84 | 10.84 | 10.96 | 10.8 | 3.85M |
| September 08, 2026 | 11.02 | 10.91 | 10.91 | 11.05 | 10.86 | 4.4M |
| September 07, 2026 | 11.04 | 11.02 | 11.02 | 11.1 | 10.93 | 5.44M |
| September 04, 2026 | 11.26 | 11.03 | 11.03 | 11.33 | 10.96 | 9.57M |
| September 03, 2026 | 10.99 | 11.31 | 11.31 | 11.68 | 10.9 | 16.09M |
| September 02, 2026 | 11.05 | 10.96 | 10.96 | 11.05 | 10.79 | 3.79M |
| September 01, 2026 | 11 | 11.06 | 11.06 | 11.15 | 10.93 | 6.19M |
| August 31, 2026 | 10.74 | 11.03 | 11.03 | 11.06 | 10.61 | 8.12M |
| August 28, 2026 | 10.67 | 10.76 | 10.76 | 10.84 | 10.67 | 4.92M |
| August 27, 2026 | 10.76 | 10.72 | 10.72 | 10.79 | 10.58 | 4.17M |
| August 26, 2026 | 10.65 | 10.75 | 10.75 | 10.88 | 10.63 | 4.93M |
| August 25, 2026 | 10.45 | 10.67 | 10.67 | 10.67 | 10.4 | 5.18M |
| August 24, 2026 | 10.32 | 10.49 | 10.49 | 10.58 | 10.21 | 5.6M |
| August 21, 2026 | 10.17 | 10.32 | 10.32 | 10.37 | 10.02 | 4.52M |
| August 20, 2026 | 10.23 | 10.24 | 10.24 | 10.34 | 10.15 | 5.06M |
| August 19, 2026 | 10.66 | 10.19 | 10.19 | 10.66 | 10.17 | 5.2M |
| August 18, 2026 | 10.82 | 10.67 | 10.67 | 10.85 | 10.59 | 5.19M |
| August 17, 2026 | 10.7 | 10.82 | 10.82 | 10.82 | 10.52 | 6.63M |
| August 14, 2026 | 10.7 | 10.7 | 10.7 | 10.81 | 10.54 | 6.98M |
| August 13, 2026 | 10.98 | 10.72 | 10.72 | 10.98 | 10.72 | 7.01M |
| August 12, 2026 | 10.93 | 10.94 | 10.94 | 11 | 10.8 | 6.77M |
| August 11, 2026 | 10.77 | 10.87 | 10.87 | 10.98 | 10.75 | 6.42M |
| August 10, 2026 | 10.65 | 10.9 | 10.9 | 10.96 | 10.58 | 10.08M |
| August 07, 2026 | 10.62 | 10.65 | 10.65 | 10.73 | 10.4 | 9.69M |
| August 06, 2026 | 10.63 | 10.61 | 10.61 | 10.85 | 10.47 | 11.59M |
| August 05, 2026 | 10.39 | 10.69 | 10.69 | 10.85 | 10.3 | 17.73M |
| August 04, 2026 | 10.27 | 10.48 | 10.48 | 10.55 | 10.15 | 24.79M |
| August 03, 2026 | 10.56 | 10.22 | 10.22 | 10.56 | 10.16 | 21.28M |
| 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 |
AD
