Guangdong Enpack Packaging Co., Ltd. (002846.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 01:37PM CST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 7.05 | 6.96 | 6.79 | 6.92 | 6.92 | 1,784,800 |
| 27 June 2024 | 6.94 | 7.02 | 6.83 | 6.84 | 6.84 | 3,681,580 |
| 26 June 2024 | 6.72 | 6.95 | 6.64 | 6.95 | 6.95 | 4,134,426 |
| 25 June 2024 | 6.69 | 6.80 | 6.68 | 6.72 | 6.72 | 3,713,900 |
| 24 June 2024 | 6.98 | 6.98 | 6.64 | 6.67 | 6.67 | 5,064,200 |
| 21 June 2024 | 7.05 | 7.12 | 6.97 | 7.01 | 7.01 | 3,402,660 |
| 20 June 2024 | 7.29 | 7.30 | 7.06 | 7.09 | 7.09 | 4,255,100 |
| 19 June 2024 | 7.28 | 7.35 | 7.23 | 7.30 | 7.30 | 3,694,800 |
| 18 June 2024 | 7.16 | 7.28 | 7.12 | 7.28 | 7.28 | 3,854,075 |
| 18 June 2024 | 0.024 Dividend | |||||
| 17 June 2024 | 7.20 | 7.27 | 7.12 | 7.18 | 7.16 | 3,665,616 |
| 14 June 2024 | 7.15 | 7.25 | 7.05 | 7.25 | 7.23 | 3,214,784 |
| 13 June 2024 | 7.24 | 7.29 | 7.11 | 7.16 | 7.14 | 4,355,600 |
| 12 June 2024 | 7.14 | 7.27 | 7.10 | 7.26 | 7.24 | 4,845,660 |
| 11 June 2024 | 7.11 | 7.14 | 6.93 | 7.14 | 7.12 | 4,293,164 |
| 07 June 2024 | 6.95 | 7.15 | 6.95 | 7.11 | 7.09 | 6,163,293 |
| 06 June 2024 | 7.19 | 7.28 | 6.85 | 6.91 | 6.89 | 9,228,700 |
| 05 June 2024 | 7.36 | 7.36 | 7.15 | 7.20 | 7.18 | 6,231,612 |
| 04 June 2024 | 7.58 | 7.60 | 7.05 | 7.30 | 7.28 | 10,656,884 |
| 03 June 2024 | 8.12 | 8.19 | 7.49 | 7.72 | 7.69 | 12,614,970 |
| 31 May 2024 | 8.02 | 8.15 | 7.96 | 8.12 | 8.09 | 7,975,361 |
| 30 May 2024 | 8.42 | 8.42 | 8.07 | 8.09 | 8.06 | 12,062,089 |
| 29 May 2024 | 8.18 | 8.52 | 7.90 | 8.49 | 8.46 | 16,595,631 |
| 28 May 2024 | 8.42 | 8.49 | 8.22 | 8.26 | 8.23 | 13,828,081 |
| 27 May 2024 | 8.42 | 8.70 | 8.34 | 8.60 | 8.57 | 19,346,851 |
| 24 May 2024 | 8.55 | 8.84 | 8.34 | 8.42 | 8.39 | 17,206,680 |
| 23 May 2024 | 8.82 | 8.90 | 8.52 | 8.54 | 8.51 | 26,051,599 |
| 22 May 2024 | 8.96 | 9.39 | 8.95 | 9.10 | 9.07 | 44,637,729 |
| 21 May 2024 | 7.98 | 8.78 | 7.92 | 8.78 | 8.75 | 14,961,878 |
| 20 May 2024 | 8.07 | 8.18 | 7.96 | 7.98 | 7.95 | 5,678,480 |
| 17 May 2024 | 8.10 | 8.10 | 7.92 | 8.08 | 8.05 | 5,283,632 |
| 16 May 2024 | 7.88 | 8.10 | 7.88 | 8.00 | 7.97 | 6,320,125 |
| 15 May 2024 | 7.96 | 7.99 | 7.86 | 7.86 | 7.83 | 3,905,660 |
| 14 May 2024 | 7.97 | 8.06 | 7.93 | 7.95 | 7.92 | 4,807,920 |
| 13 May 2024 | 7.91 | 8.09 | 7.71 | 7.95 | 7.92 | 8,552,273 |
| 10 May 2024 | 8.30 | 8.36 | 8.06 | 8.11 | 8.08 | 9,791,680 |
| 09 May 2024 | 8.28 | 8.70 | 8.24 | 8.31 | 8.28 | 14,671,213 |
| 08 May 2024 | 8.27 | 8.27 | 8.05 | 8.08 | 8.05 | 8,735,791 |
| 07 May 2024 | 8.04 | 8.47 | 7.98 | 8.31 | 8.28 | 13,428,913 |
| 06 May 2024 | 7.96 | 8.13 | 7.85 | 8.08 | 8.05 | 11,245,160 |
| 30 Apr 2024 | 7.99 | 8.02 | 7.67 | 7.78 | 7.75 | 8,751,640 |
| 29 Apr 2024 | 7.55 | 7.90 | 7.53 | 7.87 | 7.84 | 11,807,503 |
| 26 Apr 2024 | 7.50 | 7.63 | 7.42 | 7.56 | 7.53 | 8,450,609 |
| 25 Apr 2024 | 7.50 | 7.68 | 7.40 | 7.54 | 7.51 | 7,616,968 |
| 24 Apr 2024 | 7.51 | 7.58 | 7.43 | 7.55 | 7.52 | 7,861,987 |
| 23 Apr 2024 | 7.63 | 7.73 | 7.39 | 7.49 | 7.46 | 8,838,827 |
| 22 Apr 2024 | 7.64 | 7.77 | 7.48 | 7.53 | 7.50 | 10,224,275 |
| 19 Apr 2024 | 7.50 | 7.95 | 7.35 | 7.87 | 7.84 | 17,609,204 |
| 18 Apr 2024 | 7.62 | 7.75 | 7.31 | 7.53 | 7.50 | 16,184,687 |
| 17 Apr 2024 | 7.03 | 7.54 | 7.03 | 7.54 | 7.51 | 8,449,050 |
| 16 Apr 2024 | 7.37 | 7.51 | 6.84 | 6.85 | 6.83 | 16,850,903 |
| 15 Apr 2024 | 8.26 | 8.26 | 7.59 | 7.59 | 7.56 | 20,470,923 |
| 12 Apr 2024 | 9.00 | 9.06 | 8.33 | 8.43 | 8.40 | 30,777,965 |
| 11 Apr 2024 | 8.96 | 9.46 | 8.96 | 9.26 | 9.23 | 35,428,675 |
| 10 Apr 2024 | 10.07 | 10.56 | 9.66 | 9.96 | 9.93 | 52,754,371 |
| 09 Apr 2024 | 8.70 | 9.60 | 8.70 | 9.60 | 9.57 | 15,483,104 |
| 08 Apr 2024 | 9.01 | 9.38 | 8.72 | 8.73 | 8.70 | 15,136,123 |
| 03 Apr 2024 | 9.18 | 9.58 | 8.90 | 9.02 | 8.99 | 20,700,826 |
| 02 Apr 2024 | 8.98 | 9.37 | 8.86 | 9.19 | 9.16 | 30,609,250 |
| 01 Apr 2024 | 8.28 | 9.16 | 8.28 | 8.93 | 8.90 | 27,644,642 |
| 29 Mar 2024 | 8.43 | 8.68 | 8.21 | 8.33 | 8.30 | 7,086,506 |
| 28 Mar 2024 | 7.88 | 8.58 | 7.88 | 8.43 | 8.40 | 19,478,814 |
| 27 Mar 2024 | 9.10 | 9.20 | 8.46 | 8.47 | 8.44 | 24,694,475 |
| 26 Mar 2024 | 8.81 | 9.69 | 8.76 | 9.40 | 9.37 | 33,330,561 |
| 25 Mar 2024 | 8.92 | 9.46 | 8.76 | 8.81 | 8.78 | 24,862,082 |
| 22 Mar 2024 | 8.95 | 9.27 | 8.90 | 9.18 | 9.15 | 31,793,582 |
| 21 Mar 2024 | 9.19 | 9.36 | 8.82 | 8.95 | 8.92 | 34,016,958 |
| 20 Mar 2024 | 8.27 | 9.09 | 8.26 | 9.09 | 9.06 | 13,342,517 |
| 19 Mar 2024 | 8.41 | 8.50 | 8.26 | 8.26 | 8.23 | 16,975,757 |
| 18 Mar 2024 | 8.35 | 8.57 | 8.29 | 8.49 | 8.46 | 26,208,651 |
| 15 Mar 2024 | 8.37 | 8.64 | 8.14 | 8.20 | 8.17 | 28,499,967 |
| 14 Mar 2024 | 9.36 | 9.37 | 8.48 | 8.70 | 8.67 | 40,966,792 |
| 13 Mar 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.39 | 3,040,636 |
| 12 Mar 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.53 | 2,716,329 |
| 11 Mar 2024 | 7.09 | 7.78 | 7.09 | 7.78 | 7.75 | 4,483,298 |
| 08 Mar 2024 | 7.06 | 7.14 | 6.97 | 7.07 | 7.05 | 3,705,240 |
| 07 Mar 2024 | 7.23 | 7.32 | 7.03 | 7.08 | 7.06 | 7,175,063 |
| 06 Mar 2024 | 7.01 | 7.25 | 6.95 | 7.15 | 7.13 | 5,810,840 |
| 05 Mar 2024 | 7.23 | 7.29 | 6.95 | 6.98 | 6.96 | 8,134,642 |
| 04 Mar 2024 | 7.51 | 7.55 | 7.05 | 7.30 | 7.28 | 7,803,517 |
| 01 Mar 2024 | 7.50 | 7.55 | 7.24 | 7.43 | 7.41 | 6,712,500 |
| 29 Feb 2024 | 6.90 | 7.42 | 6.85 | 7.33 | 7.31 | 8,164,500 |
| 28 Feb 2024 | 8.00 | 8.12 | 7.16 | 7.16 | 7.14 | 13,465,401 |
| 27 Feb 2024 | 7.60 | 7.95 | 7.47 | 7.95 | 7.92 | 6,929,902 |
| 26 Feb 2024 | 7.45 | 7.84 | 7.33 | 7.66 | 7.63 | 9,464,740 |
| 23 Feb 2024 | 6.96 | 7.47 | 6.95 | 7.44 | 7.42 | 10,229,715 |
| 22 Feb 2024 | 6.71 | 6.97 | 6.66 | 6.97 | 6.95 | 5,239,535 |
| 21 Feb 2024 | 6.55 | 7.01 | 6.43 | 6.70 | 6.68 | 8,409,008 |
| 20 Feb 2024 | 6.28 | 6.72 | 6.09 | 6.65 | 6.63 | 8,859,828 |
| 19 Feb 2024 | 5.96 | 6.29 | 5.96 | 6.25 | 6.23 | 14,447,970 |
| 08 Feb 2024 | 5.33 | 5.92 | 5.25 | 5.87 | 5.85 | 18,775,354 |
| 07 Feb 2024 | 5.87 | 5.96 | 5.26 | 5.38 | 5.36 | 20,445,127 |
| 06 Feb 2024 | 5.83 | 6.16 | 5.83 | 5.84 | 5.82 | 15,033,317 |
| 05 Feb 2024 | 7.12 | 7.13 | 6.48 | 6.48 | 6.46 | 4,796,841 |
| 02 Feb 2024 | 7.68 | 7.89 | 6.99 | 7.20 | 7.18 | 7,624,405 |
| 01 Feb 2024 | 7.77 | 7.90 | 7.55 | 7.77 | 7.74 | 6,110,054 |
| 31 Jan 2024 | 8.49 | 8.52 | 7.77 | 7.78 | 7.75 | 4,904,600 |
| 30 Jan 2024 | 8.55 | 8.79 | 8.27 | 8.29 | 8.26 | 3,631,270 |
| 29 Jan 2024 | 9.13 | 9.13 | 8.56 | 8.59 | 8.56 | 4,162,540 |
| 26 Jan 2024 | 9.10 | 9.22 | 9.00 | 9.03 | 9.00 | 3,049,106 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.