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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.71	12.75	12.75	12.87	12.68	2.19M
February 12, 2026	13.05	12.76	12.76	13.05	12.73	2.1M
February 11, 2026	13.12	13	13	13.13	12.95	2.32M
February 10, 2026	13.15	13.08	13.08	13.16	13.02	1.96M
February 09, 2026	13.09	13.08	13.08	13.14	12.97	2.56M
February 06, 2026	13.09	12.99	12.99	13.11	12.9	2.85M
February 05, 2026	13.03	12.96	12.96	13.1	12.91	3.21M
February 04, 2026	12.9	13.11	13.11	13.19	12.87	3.85M
February 03, 2026	12.78	12.96	12.96	12.98	12.71	3.01M
February 02, 2026	12.92	12.71	12.71	12.98	12.7	2.75M
January 30, 2026	12.57	12.92	12.92	12.93	12.57	2.75M
January 29, 2026	13.14	12.69	12.69	13.14	12.52	2.32M
January 28, 2026	12.84	12.74	12.74	12.94	12.72	2.42M
January 27, 2026	12.88	12.78	12.78	13	12.62	3.38M
January 26, 2026	12.99	12.85	12.85	13.05	12.79	2.45M
January 23, 2026	13.14	12.98	12.98	13.14	12.86	2.74M
January 22, 2026	12.79	13	13	13.03	12.65	3.29M
January 21, 2026	12.61	12.79	12.79	12.8	12.56	2.32M
January 20, 2026	12.82	12.67	12.67	12.82	12.62	3.8M
January 19, 2026	12.57	12.73	12.73	12.76	12.46	4.23M
January 16, 2026	12.66	12.58	12.58	12.77	12.5	2.76M
January 15, 2026	12.51	12.66	12.66	12.69	12.33	3.84M
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

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