Guangdong PAK Corporation Co., Ltd. - 300625.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12.53	12.55	12.55	12.7	12.36	3.98M
January 13, 2026	12.38	12.55	12.55	12.78	12.26	5.14M
January 12, 2026	12.2	12.37	12.37	12.54	12.18	2.93M
January 09, 2026	12.24	12.24	12.24	12.28	12.1	2.95M
January 08, 2026	11.85	12.24	12.24	12.38	11.79	5.31M
January 07, 2026	11.99	11.9	11.9	12.04	11.86	1.69M
January 06, 2026	11.96	11.99	11.99	12.12	11.9	1.95M
January 05, 2026	11.85	11.93	11.93	12.09	11.81	2.21M
December 31, 2025	11.77	11.85	11.85	11.87	11.61	1.77M
December 30, 2025	11.79	11.73	11.73	11.92	11.72	1.84M
December 29, 2025	11.9	11.81	11.81	11.95	11.73	1.48M
December 26, 2025	12.09	11.91	11.91	12.18	11.89	1.67M
December 25, 2025	11.95	12.09	12.09	12.12	11.87	1.64M
December 24, 2025	11.81	11.95	11.95	11.95	11.75	1.49M
December 23, 2025	11.88	11.84	11.84	11.99	11.75	1.74M
December 22, 2025	12	11.9	11.9	12.12	11.87	1.73M
December 19, 2025	12.08	11.98	11.98	12.08	11.94	1.54M
December 18, 2025	11.72	11.94	11.94	12	11.66	1.99M
December 17, 2025	11.82	11.78	11.78	11.89	11.48	3.24M
December 16, 2025	12.08	11.86	11.86	12.18	11.79	4.08M
December 15, 2025	11.66	12.03	12.03	12.54	11.63	5.62M
December 12, 2025	12.02	11.71	11.71	12.12	11.69	2.09M
December 11, 2025	12.24	12.01	12.01	12.28	11.97	1.87M
December 10, 2025	12.41	12.25	12.25	12.51	12.21	1.93M
December 09, 2025	12.51	12.42	12.42	12.6	12.34	2.15M
December 08, 2025	12.4	12.55	12.55	12.67	12.35	2.46M
December 05, 2025	12.26	12.37	12.37	12.42	12.08	1.64M
December 04, 2025	12.38	12.23	12.23	12.41	12.13	2.01M
December 03, 2025	12.4	12.38	12.38	12.51	12.26	1.14M
December 02, 2025	12.43	12.42	12.42	12.47	12.26	1.62M
December 01, 2025	12.44	12.4	12.4	12.62	12.37	1.8M
November 28, 2025	12.22	12.39	12.39	12.43	12.16	1.76M
November 27, 2025	12.09	12.27	12.27	12.37	12.04	1.75M
November 26, 2025	12.23	12.05	12.05	12.38	12.04	1.73M
November 25, 2025	12.06	12.18	12.18	12.32	12.06	1.8M
November 24, 2025	12	12.09	12.09	12.16	11.9	2.45M
November 21, 2025	12.48	11.89	11.89	12.58	11.8	3.07M
November 20, 2025	12.57	12.51	12.51	12.61	12.41	2.03M
November 19, 2025	12.82	12.48	12.48	12.85	12.4	2.25M
November 18, 2025	12.86	12.78	12.78	12.93	12.64	2.14M
November 17, 2025	12.82	12.89	12.89	12.96	12.79	1.84M
November 14, 2025	12.88	12.89	12.89	13.02	12.72	2.76M
November 13, 2025	12.76	12.84	12.84	12.86	12.57	3.25M
November 12, 2025	12.87	12.81	12.81	13.24	12.8	4.96M
November 11, 2025	12.82	12.84	12.84	12.89	12.75	1.99M
November 10, 2025	12.82	12.81	12.81	12.84	12.68	1.99M
November 07, 2025	12.88	12.8	12.8	12.88	12.71	2.61M
November 06, 2025	12.82	12.79	12.79	12.88	12.75	1.63M
November 05, 2025	12.6	12.85	12.85	12.88	12.55	2.74M
November 04, 2025	12.62	12.67	12.67	12.76	12.55	2.83M
November 03, 2025	12.42	12.61	12.61	12.68	12.42	3.42M
October 31, 2025	12.19	12.42	12.42	12.47	12.19	2.21M
October 30, 2025	12.47	12.23	12.23	12.51	12.23	2.29M
October 29, 2025	12.5	12.44	12.44	12.52	12.3	4.59M
October 28, 2025	12.37	12.39	12.39	12.44	12.32	1.81M
October 27, 2025	12.4	12.35	12.35	12.41	12.23	2.1M
October 24, 2025	12.35	12.31	12.31	12.4	12.21	2.67M
October 23, 2025	12	12.35	12.35	12.43	11.91	3.28M
October 22, 2025	11.89	12.09	12.09	12.13	11.85	1.86M
October 21, 2025	11.85	11.99	11.99	12	11.78	1.75M

Guangdong PAK Corporation Co., Ltd. (300625.SZ) SHZ