Hebei Sinopack Electronic Technology Co.,Ltd. - 003031.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	56.03	53.36	53.36	56.32	53.3	3.18M
October 16, 2025	57	56.14	56.14	57.21	55.94	2.57M
October 15, 2025	57.68	57.09	57.09	58.26	56.4	2.89M
October 14, 2025	60.79	57.36	57.36	61	57.1	4.7M
October 13, 2025	58.3	60.51	60.51	61.09	57.64	4.06M
October 10, 2025	61.18	59.14	59.14	61.18	58.9	3.85M
October 09, 2025	60.85	61.08	61.08	62.09	60.18	4.64M
September 30, 2025	61.01	60.52	60.52	61.39	60.22	3.01M
September 29, 2025	61.35	60.77	60.77	61.63	60.62	3.12M
September 26, 2025	61.71	61.4	61.4	64.1	61.38	4.76M
September 25, 2025	62.61	61.95	61.95	62.98	61.11	6.14M
September 24, 2025	58.65	60.61	60.61	60.95	58	4.56M
September 23, 2025	59.79	59.01	59.01	60.6	57.37	3.97M
September 22, 2025	59.5	59.39	59.39	60	58.81	2.76M
September 19, 2025	59.5	59.78	59.78	60.5	59.24	4.01M
September 18, 2025	60.4	59.32	59.32	61.07	58.58	5.16M
September 17, 2025	59.92	60.46	60.46	60.8	59.38	4.03M
September 16, 2025	58.76	59.32	59.32	59.6	58.69	2.98M
September 15, 2025	59.7	58.75	58.75	60.29	58.75	2.99M
September 12, 2025	59.8	59.7	59.7	60.68	59.35	3.89M
September 11, 2025	56.6	59.85	59.85	59.94	56.06	5.34M
September 10, 2025	56.88	56.67	56.67	57.38	56.23	2.37M
September 09, 2025	58.14	56.89	56.89	58.38	56.58	3.02M
September 08, 2025	57.82	58.48	58.48	58.7	57.03	4.14M
September 05, 2025	55.05	57.91	57.91	58.18	54.31	5.06M
September 04, 2025	57.99	54.79	54.79	58.65	54	5.17M
September 03, 2025	59.5	57.51	57.51	59.61	57.38	4.45M
September 02, 2025	62.12	59.48	59.48	62.45	58.37	5.69M
September 01, 2025	61.71	62.09	62.09	62.49	60.6	5.52M
August 29, 2025	64.02	61.68	61.68	64.45	60.71	7.13M
August 28, 2025	60.35	62.17	62.17	62.17	59.71	5.56M
August 27, 2025	61.63	60.29	60.29	62.85	60.28	5.48M
August 26, 2025	61.6	61.38	61.38	62	60.1	5.44M
August 25, 2025	58.59	61.7	61.7	61.86	58.59	7.53M
August 22, 2025	57.28	58.23	58.23	58.48	57.21	4.3M
August 21, 2025	57.4	57.23	57.23	58.22	56.8	4.71M
August 20, 2025	56.15	57.25	57.25	57.26	55.56	3.56M
August 19, 2025	56.8	56.6	56.6	57.48	56.12	3.71M
August 18, 2025	56.38	56.87	56.87	57.27	55.9	4.38M
August 15, 2025	55.41	56.35	56.35	57	55.23	3.79M
August 14, 2025	57.35	55.56	55.56	57.55	55.55	4.43M
August 13, 2025	55.51	57.35	57.35	57.5	55.51	5M
August 12, 2025	55.75	55.88	55.88	56.59	54.61	4.24M
August 11, 2025	55.83	55.82	55.82	56.18	55.55	3.09M
August 08, 2025	55.1	55.83	55.83	56.23	54.52	4.49M
August 07, 2025	55.4	55.08	55.08	55.79	54.69	2.66M
August 06, 2025	55.39	55.43	55.43	55.68	54.9	3.02M
August 05, 2025	54.75	55.47	55.47	55.98	54.2	4.76M
August 04, 2025	52.94	54.45	54.45	55.18	52.75	4.07M
August 01, 2025	53.2	53.15	53.15	54.1	52.72	2.8M
July 31, 2025	54.2	53.46	53.46	55.09	53.1	5.15M
July 30, 2025	54.44	54.58	54.58	55.22	53.9	5.27M
July 29, 2025	53.63	54.44	54.44	54.6	53.31	4.56M
July 28, 2025	53.27	53.62	53.62	53.76	52.74	3.56M
July 25, 2025	53.6	52.97	52.97	53.6	52.66	3.61M
July 24, 2025	52.65	53.7	53.7	53.7	52.4	4.81M
July 23, 2025	52.08	52.63	52.63	53.03	51.75	4.17M
July 22, 2025	52.36	52.18	52.18	52.48	51.72	3.52M
July 21, 2025	52.13	52.35	52.35	52.6	51.92	3.58M
July 18, 2025	51.96	52.12	52.12	52.38	51.55	2.97M

Hebei Sinopack Electronic Technology Co.,Ltd. (003031.SZ) SHZ