Guangdong Enpack Packaging Co., Ltd. - 002846.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	15.81	16.19	16.19	16.19	15.65	8.06M
December 04, 2025	16.19	15.8	15.8	16.19	15.72	10.27M
December 03, 2025	16.4	16.19	16.19	16.5	16.1	7.92M
December 02, 2025	16.6	16.39	16.39	16.64	16.36	9.12M
December 01, 2025	16.92	16.72	16.72	17.18	16.65	12.51M
November 28, 2025	16.61	16.91	16.91	16.91	16.54	12.11M
November 27, 2025	16.49	16.65	16.65	16.97	16.43	14.3M
November 26, 2025	16.89	16.49	16.49	16.97	16.46	13.36M
November 25, 2025	17	16.91	16.91	17.23	16.7	15.42M
November 24, 2025	17.02	17.11	17.11	17.59	16	21.56M
November 21, 2025	18.26	17.14	17.14	18.42	17.14	22.41M
November 20, 2025	18.97	19.04	19.04	19.7	18.81	26.84M
November 19, 2025	19.82	18.91	18.91	20.45	18.76	35.52M
November 18, 2025	21.8	20.8	20.8	22.6	19.97	58.93M
November 17, 2025	20	20.99	20.99	21.19	19.41	55.22M
November 14, 2025	18.65	20.75	20.75	20.75	18.3	48.29M
November 13, 2025	17.61	18.86	18.86	19.1	17.61	30.36M
November 12, 2025	17.7	17.99	17.99	18.03	17.5	11.02M
November 11, 2025	17.73	17.8	17.8	18.07	17.62	9.5M
November 10, 2025	17.75	17.72	17.72	17.9	17.53	7.89M
November 07, 2025	17.61	17.72	17.72	18	17.36	12.22M
November 06, 2025	17.71	17.55	17.55	17.84	17.26	11.4M
November 05, 2025	16.89	17.51	17.51	17.57	16.78	12.59M
November 04, 2025	17.45	17.06	17.06	17.45	16.85	11.88M
November 03, 2025	18	17.46	17.46	18.4	17.28	15.7M
October 31, 2025	17.72	18.1	18.1	18.45	17.72	17.56M
October 30, 2025	18.2	17.77	17.77	18.29	17.77	16.98M
October 29, 2025	17.44	18.17	18.17	18.24	17.16	24.92M
October 28, 2025	17.45	17.54	17.54	17.81	17.21	13.08M
October 27, 2025	17.55	17.51	17.51	17.67	17.35	11.24M
October 24, 2025	18	17.51	17.51	18.01	17.5	13.91M
October 23, 2025	17.3	17.61	17.61	17.62	17.08	15.11M
October 22, 2025	17.16	17.16	17.16	17.38	17.07	7.56M
October 21, 2025	17.32	17.28	17.28	17.32	16.96	10.36M
October 20, 2025	16.93	17.31	17.31	17.43	16.93	12.68M
October 17, 2025	16.93	16.85	16.85	17.14	16.74	10.55M
October 16, 2025	17.69	16.91	16.91	17.69	16.87	17.5M
October 15, 2025	17.33	17.9	17.9	18.01	16.39	19.85M
October 14, 2025	18.05	17.7	17.7	18.26	17.67	24.97M
October 13, 2025	17.75	18.73	18.73	18.89	17.55	17.46M
October 10, 2025	20.14	19.01	19.01	20.15	18.91	24.16M
October 09, 2025	19.73	19.99	19.99	20.28	19.57	36.81M
September 30, 2025	20.44	19.4	19.4	20.44	19.32	33.04M
September 29, 2025	18.2	18.58	18.58	18.79	18.2	12.52M
September 26, 2025	18.4	18.31	18.31	18.65	18.22	16.21M
September 25, 2025	18.65	18.58	18.58	18.79	18.45	13.4M
September 24, 2025	18.9	18.72	18.72	19.33	18.09	25.19M
September 23, 2025	19.67	19	19	19.86	18.56	17.51M
September 22, 2025	19.22	19.68	19.68	19.77	18.85	15.85M
September 19, 2025	19.74	19.4	19.4	19.99	19.4	19.27M
September 18, 2025	20.11	19.79	19.79	20.35	19.3	27.87M
September 17, 2025	20.13	20.25	20.25	20.63	19.9	31.29M
September 16, 2025	20.33	20.13	20.13	20.43	19.53	32.64M
September 15, 2025	19.99	20.63	20.63	20.98	19.93	32.44M
September 12, 2025	21.47	20.43	20.43	21.6	19.8	52.72M
September 11, 2025	22.67	21.89	21.89	22.78	21.3	58.19M
September 10, 2025	21.5	22.65	22.65	23.73	21.13	79.97M
September 09, 2025	19.35	22.23	22.23	22.23	19.35	68.43M
September 08, 2025	20.8	20.21	20.21	20.99	19.32	63.33M
September 05, 2025	18.75	21.31	21.31	21.31	18.59	72.18M

Guangdong Enpack Packaging Co., Ltd. (002846.SZ) SHZ