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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	12.05	12.19	12.19	12.2	12.05	1.7M
July 23, 2025	12.11	12.08	12.08	12.19	12.04	1.56M
July 22, 2025	12.16	12.1	12.1	12.21	12.05	1.28M
July 21, 2025	12.09	12.16	12.16	12.21	12.03	1.47M
July 18, 2025	12.06	12.03	12.03	12.15	11.99	1.06M
July 17, 2025	12.02	12	12	12.15	11.99	1.79M
July 16, 2025	11.95	12.02	12.02	12.08	11.9	1.28M
July 15, 2025	12.1	12.01	12.01	12.23	11.88	1.72M
July 14, 2025	11.92	12.18	12.18	12.2	11.9	2.2M
July 11, 2025	11.99	11.92	11.92	12.07	11.79	2.16M
July 10, 2025	12.03	11.99	11.99	12.09	11.87	2.07M
July 09, 2025	11.83	12.02	12.02	12.26	11.78	4M
July 08, 2025	11.92	11.86	11.86	11.97	11.73	2.43M
July 07, 2025	11.82	11.98	11.68	12.05	11.82	2.01M
July 04, 2025	12.01	11.86	11.86	12.05	11.79	1.79M
July 03, 2025	11.98	12.02	12.02	12.03	11.9	1.38M
July 02, 2025	11.9	11.97	11.97	11.97	11.82	1.82M
July 01, 2025	11.89	11.87	11.87	11.93	11.78	1.81M
June 30, 2025	11.95	11.89	11.89	11.95	11.81	1.55M
June 27, 2025	11.8	11.86	11.86	11.86	11.77	1.55M
June 26, 2025	11.84	11.77	11.77	11.84	11.7	1.4M
June 25, 2025	11.79	11.79	11.79	11.84	11.68	1.74M
June 24, 2025	11.46	11.75	11.75	11.78	11.45	1.59M
June 23, 2025	11.08	11.46	11.46	11.47	11.08	1.52M
June 20, 2025	11.17	11.19	11.19	11.35	11.13	1.15M
June 19, 2025	11.47	11.2	11.2	11.5	11.16	1.35M
June 18, 2025	11.5	11.46	11.46	11.59	11.33	1.57M
June 17, 2025	11.58	11.54	11.54	11.65	11.44	1.36M

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