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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	52	52.82	52.82	52.92	51.75	1.37M
December 03, 2025	52.82	52.45	52.45	52.99	52.09	1.34M
December 02, 2025	52.87	52.69	52.69	53.11	52.57	1.25M
December 01, 2025	52.73	53	53	53	52.43	1.69M
November 28, 2025	52	52.74	52.74	52.78	52	1.62M
November 27, 2025	51.91	52.13	52.13	52.75	51.81	1.72M
November 26, 2025	52.02	51.95	51.95	52.38	51.76	1.69M
November 25, 2025	51.93	51.98	51.98	52.49	51.65	1.87M
November 24, 2025	50.77	51.77	51.77	52.08	50.54	2.07M
November 21, 2025	51.48	50.37	50.37	51.88	50.28	2.24M
November 20, 2025	52.12	51.83	51.83	52.47	51.58	1.39M
November 19, 2025	52.25	51.88	51.88	52.6	51.76	1.52M
November 18, 2025	52.6	52.4	52.4	52.73	52	1.74M
November 17, 2025	52.61	52.65	52.65	53.1	52.4	1.52M
November 14, 2025	53.2	52.59	52.59	53.36	52.52	1.58M
November 13, 2025	54.47	53.06	53.06	54.47	52.8	1.7M
November 12, 2025	53.29	52.79	52.79	53.5	52.51	1.96M
November 11, 2025	53.99	53.41	53.41	54.3	53.31	2.04M
November 10, 2025	54.12	53.95	53.95	54.5	53.6	2.45M
November 07, 2025	54.47	54.16	54.16	54.72	53.86	2M
November 06, 2025	54.92	54.81	54.81	55.14	54.2	2.74M
November 05, 2025	54.68	54.75	54.75	55.07	54	1.98M
November 04, 2025	56.5	55.11	55.11	56.55	54.66	2.35M
November 03, 2025	57.01	56.31	56.31	57.03	55.06	2.84M
October 31, 2025	58.22	57.01	57.01	58.49	56.95	2.94M
October 30, 2025	59.4	58.45	58.45	59.53	58.06	3.09M
October 29, 2025	59.2	59.51	59.51	60.08	58.64	4.17M
October 28, 2025	58.4	60.19	60.19	60.75	58	5.55M
October 27, 2025	56.96	58.62	58.62	59.29	56.75	4.15M
October 24, 2025	55.15	56.16	56.16	56.16	55.04	2.34M
October 23, 2025	54.7	54.82	54.82	54.88	53.67	1.88M
October 22, 2025	54.79	54.7	54.7	55.45	54.62	1.65M
October 21, 2025	54.5	55	55	55.38	54.35	1.87M
October 20, 2025	54.08	54.34	54.34	54.79	53.8	1.91M
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

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