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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	51	51.94	51.94	52.68	50.85	3.48M
July 16, 2025	51.34	51.04	51.04	51.66	50.9	2.42M
July 15, 2025	51.93	51.42	51.42	52.38	50.98	3.25M
July 14, 2025	50.8	51.73	51.73	52.42	50.43	4.28M
July 11, 2025	51.45	51.96	51.96	52.37	51.39	3.4M
July 10, 2025	52.33	51.6	51.6	52.5	51.2	4.44M
July 09, 2025	52.02	52.73	52.73	53.31	51.85	7.27M
July 08, 2025	51.48	51.85	51.85	52.17	51	4.86M
July 07, 2025	51.73	51.35	51.35	51.97	50.91	3.75M
July 04, 2025	52.76	51.79	51.79	52.92	51.16	5.59M
July 03, 2025	52.57	53	53	54	52.57	7.42M
July 02, 2025	54.03	52.74	52.74	54.5	52	11.41M
July 01, 2025	55.13	55.63	55.63	58.53	54.53	18.61M
June 30, 2025	49.38	53.21	53.21	53.21	49.1	3.77M
June 27, 2025	47.57	48.37	48.37	48.59	47.36	2.84M
June 26, 2025	47.7	47.41	47.41	47.97	47.27	1.64M
June 25, 2025	47.41	47.69	47.69	47.72	47.15	1.67M
June 24, 2025	46.63	47.31	47.31	47.38	46.57	1.7M
June 23, 2025	45.36	46.5	46.5	46.6	45.22	1.57M

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