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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	18.68	19.37	19.37	20.61	18.68	70.26M
September 03, 2025	19.8	19.08	19.08	20.47	18.7	69.82M
September 02, 2025	18.88	20.15	20.15	20.15	18.61	26.32M
September 01, 2025	16.73	18.32	18.32	18.32	16.45	48.69M
August 29, 2025	15.68	16.65	16.65	16.89	15.5	36.74M
August 28, 2025	15.66	15.69	15.69	15.78	15.08	15.11M
August 27, 2025	16.1	15.65	15.65	16.25	15.65	17.28M
August 26, 2025	16.36	16.18	16.18	16.37	16.15	12.55M
August 25, 2025	16.5	16.41	16.41	16.83	16.27	19M
August 22, 2025	16.39	16.4	16.4	16.52	16.21	14.02M
August 21, 2025	17.19	16.39	16.39	17.19	16.31	23.37M
August 20, 2025	17.32	17.19	17.19	17.57	16.99	21.94M
August 19, 2025	17.1	17.63	17.63	18.07	16.76	48.31M
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

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