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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	11.7	11.84	11.84	11.84	11.65	1.26M
October 17, 2025	11.72	11.65	11.65	11.86	11.62	1.38M
October 16, 2025	11.89	11.77	11.77	11.95	11.72	1.38M
October 15, 2025	11.88	11.89	11.89	12	11.81	1.03M
October 14, 2025	11.98	11.86	11.86	12.06	11.82	1.62M
October 13, 2025	11.75	11.94	11.94	12.01	11.31	2.37M
October 10, 2025	11.95	11.99	11.99	12.11	11.91	1.36M
October 09, 2025	12.37	11.97	11.97	12.37	11.95	2.17M
September 30, 2025	12.14	12.15	12.15	12.27	12.03	2.63M
September 29, 2025	11.98	12.18	12.18	12.24	11.83	2.23M
September 26, 2025	11.91	11.98	11.98	12.05	11.87	1.25M
September 25, 2025	11.99	11.97	11.97	12.18	11.93	1.54M
September 24, 2025	11.57	12.04	12.04	12.05	11.57	2.82M
September 23, 2025	11.81	11.57	11.57	11.81	11.25	2.69M
September 22, 2025	12	11.84	11.84	12.01	11.74	1.12M
September 19, 2025	12.15	11.96	11.96	12.15	11.82	1.55M
September 18, 2025	12.24	11.95	11.95	12.3	11.87	2.12M
September 17, 2025	12.34	12.28	12.28	12.42	12.25	2.03M
September 16, 2025	12.07	12.37	12.37	12.37	12	2.89M
September 15, 2025	12.06	12.06	12.06	12.15	12	1.36M
September 12, 2025	12.15	12.06	12.06	12.2	12.04	1.57M
September 11, 2025	12.1	12.19	12.19	12.19	11.96	1.61M
September 10, 2025	12.22	12.11	12.11	12.3	12.04	2.03M
September 09, 2025	12.12	12.25	12.25	12.38	12.05	2.54M
September 08, 2025	11.93	12.18	12.18	12.18	11.93	2.06M
September 05, 2025	11.83	11.9	11.9	11.97	11.78	1.54M
September 04, 2025	11.62	11.82	11.82	11.97	11.62	2.8M
September 03, 2025	11.95	11.65	11.65	11.97	11.61	2.39M
September 02, 2025	12.1	11.93	11.93	12.14	11.75	2.97M
September 01, 2025	12.3	12.13	12.13	12.3	12.06	3.16M
August 29, 2025	12.15	12.32	12.32	12.45	12.08	3.16M
August 28, 2025	12.3	12.19	12.19	12.5	11.83	4.85M
August 27, 2025	12.8	12.3	12.3	12.88	12.26	4.28M
August 26, 2025	12.92	12.84	12.84	12.92	12.65	4.78M
August 25, 2025	12.53	12.86	12.86	13.24	12.35	8.23M
August 22, 2025	12.64	12.46	12.46	12.68	12.33	4.18M
August 21, 2025	12.8	12.73	12.73	12.87	12.58	3.7M
August 20, 2025	12.58	12.74	12.74	13.02	12.5	6.52M
August 19, 2025	12.44	12.53	12.53	12.55	12.35	3.36M
August 18, 2025	12.44	12.48	12.48	12.55	12.33	4.15M
August 15, 2025	12.62	12.45	12.45	12.73	12.41	6.05M
August 14, 2025	12.87	12.62	12.62	13.27	12.57	9.39M
August 13, 2025	12.53	12.88	12.88	13.18	12.42	9.44M
August 12, 2025	12.62	12.51	12.51	12.68	12.5	1.92M
August 11, 2025	12.45	12.63	12.63	12.73	12.43	2.93M
August 08, 2025	12.46	12.48	12.48	12.57	12.29	2.71M
August 07, 2025	12.53	12.46	12.46	12.57	12.41	2.54M
August 06, 2025	12.68	12.53	12.53	12.8	12.45	4.5M
August 05, 2025	12.41	12.73	12.73	13.06	12.36	6.27M
August 04, 2025	12.41	12.4	12.4	12.5	12.28	3.5M
August 01, 2025	12.12	12.4	12.4	12.4	12.05	3.45M
July 31, 2025	12.3	12.05	12.05	12.38	12.02	2.27M
July 30, 2025	12.22	12.31	12.31	12.36	12.14	1.78M
July 29, 2025	12.4	12.27	12.27	12.42	12.19	1.78M
July 28, 2025	12.35	12.32	12.32	12.4	12.29	1.68M
July 25, 2025	12.18	12.35	12.35	12.36	12.07	2.65M

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