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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	16.07	17.09	17.09	17.47	15.92	45.69M
August 15, 2025	15.24	16.03	16.03	16.38	15.18	28.58M
August 14, 2025	15.5	15.23	15.23	15.57	15.1	16.08M
August 13, 2025	15.54	15.56	15.56	15.67	15.47	11M
August 12, 2025	15.95	15.54	15.54	16.02	15.48	15.1M
August 11, 2025	15.77	15.94	15.94	16.08	15.7	11.33M
August 08, 2025	15.87	15.78	15.78	16.01	15.75	10.39M
August 07, 2025	16.3	16.01	16.01	16.3	15.86	20.68M
August 06, 2025	17	16.58	16.58	17.23	16.4	40.08M
August 05, 2025	16.23	16.36	16.36	16.43	16.05	11.78M
August 04, 2025	15.74	16.23	16.23	16.28	15.52	11.61M
August 01, 2025	15.88	15.87	15.87	16.2	15.85	9.94M
July 31, 2025	15.93	16	16	16.48	15.9	16.54M
July 30, 2025	16.29	15.73	15.73	16.34	15.63	19.27M
July 29, 2025	16.9	16.28	16.28	17.13	16	27.25M
July 28, 2025	16.4	17	17	17.04	16.38	22.06M
July 25, 2025	16.57	16.4	16.4	16.72	16.36	16.45M
July 24, 2025	16.72	16.56	16.56	17.21	16.48	22.33M
July 23, 2025	16.59	16.72	16.72	16.89	16.42	24.09M
July 22, 2025	17.29	16.93	16.93	17.98	16.83	44.63M
July 21, 2025	16.4	17.69	17.69	18.05	16.21	50.57M
July 18, 2025	15.8	16.55	16.55	16.72	15.77	49.32M
July 17, 2025	15.22	15.72	15.72	15.8	15.13	24.55M
July 16, 2025	15.18	15.24	15.24	15.55	15.18	14.07M
July 15, 2025	15.6	15.2	15.2	15.62	15.09	20.37M
July 14, 2025	15.68	15.56	15.56	15.71	15.32	16.98M
July 11, 2025	15.54	15.66	15.66	15.79	15.42	20.28M
July 10, 2025	16.34	15.67	15.67	16.35	15.58	33.8M
July 09, 2025	16.38	16.5	16.5	16.96	16.15	42.2M
July 08, 2025	16.93	16.35	16.35	17	16.1	50.74M
July 07, 2025	16.23	16.36	16.36	16.45	16.12	25.83M
July 04, 2025	16.51	16.22	16.22	16.8	15.9	47.1M
July 03, 2025	16.42	16.94	16.94	17.15	15.73	63.31M
July 02, 2025	16.92	16.34	16.34	18.1	16.34	62.9M
July 01, 2025	19.01	17.96	17.96	19.31	17.96	52.86M
June 30, 2025	19.44	19.96	19.96	20.15	18.5	81.23M
June 27, 2025	20.3	19.7	19.7	20.71	19.22	103.32M
June 26, 2025	17.5	18.83	18.83	19.8	16.88	89.01M
June 25, 2025	17.11	18.04	18.04	18.04	17.1	81.16M
June 24, 2025	15.08	16.4	16.4	16.4	14.71	69.92M
June 23, 2025	13.47	14.91	14.91	14.91	13.17	71.01M
June 20, 2025	12.32	13.55	13.55	13.55	12.22	46.32M
June 19, 2025	12.96	12.32	12.32	13.42	12.2	40.39M
June 18, 2025	12.09	12.81	12.81	13.36	11.96	38.87M
June 17, 2025	12.58	12.31	12.31	12.64	12.03	27.91M
June 16, 2025	12.44	12.58	12.58	12.87	12.38	22.17M
June 13, 2025	12.52	12.55	12.55	12.96	12.45	26.17M
June 12, 2025	12.36	12.72	12.72	12.98	12.36	36.92M
June 11, 2025	13.52	12.71	12.71	14	12.66	52.36M
June 10, 2025	13.15	13.63	13.63	14.47	12.5	70.9M
June 09, 2025	12.3	13.15	13.15	13.15	12.3	17.66M
June 06, 2025	11.45	11.95	11.95	12.1	11.21	40.28M
June 05, 2025	11.47	11.39	11.39	11.62	11.25	27.14M
June 04, 2025	11	11.52	11.52	11.89	10.82	41.87M
June 03, 2025	11.02	10.92	10.92	11.21	10.86	32.41M
May 30, 2025	11.75	11.12	11.12	11.96	11.12	56.68M
May 29, 2025	12.28	12.35	12.35	13.4	12.1	54.08M
May 28, 2025	13.87	12.54	12.54	13.87	12.32	76.62M
May 27, 2025	11.71	12.83	12.83	12.83	11.71	23.86M
May 26, 2025	11.34	11.66	11.66	12.44	10.93	67.51M

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