Guangdong New Grand Long Packing Co., Ltd. (SHE:002836)
China · Delayed Price · Currency is CNY 10.52
+0.05 (0.48%)
Oct 23, 2026, 3:04 PM CST
SHE:002836 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.77 | 11.77 | 9.54 | 10.52 | 10.52 | 0.48% | 8,510,320 |
| Oct 22, 2026 | 11.53 | 11.59 | 10.45 | 10.47 | 10.47 | -8.48% | 8,076,000 |
| Oct 21, 2026 | 11.39 | 11.94 | 11.36 | 11.44 | 11.44 | 1.33% | 9,991,391 |
| Oct 20, 2026 | 11.57 | 11.67 | 11.22 | 11.29 | 11.29 | -0.96% | 10,107,452 |
| Oct 19, 2026 | 11.79 | 11.96 | 10.87 | 11.40 | 11.40 | -3.31% | 13,980,840 |
| Oct 16, 2026 | 11.77 | 12.07 | 11.40 | 11.79 | 11.79 | -0.51% | 17,960,660 |
| Oct 15, 2026 | 10.50 | 11.85 | 10.49 | 11.85 | 11.85 | 10.03% | 8,920,620 |
| Oct 14, 2026 | 11.07 | 11.17 | 10.63 | 10.77 | 10.77 | -2.97% | 4,986,300 |
| Oct 13, 2026 | 11.00 | 11.26 | 10.48 | 11.10 | 11.10 | 0.27% | 5,697,024 |
| Oct 12, 2026 | 11.48 | 11.52 | 11.04 | 11.07 | 11.07 | -3.23% | 5,517,559 |
| Oct 9, 2026 | 11.55 | 11.70 | 10.83 | 11.44 | 11.44 | -2.05% | 8,421,193 |
| Oct 8, 2026 | 11.91 | 12.11 | 11.62 | 11.68 | 11.68 | -3.63% | 8,750,863 |
| Sep 30, 2026 | 12.11 | 12.26 | 11.54 | 12.12 | 12.12 | -0.90% | 13,625,563 |
| Sep 29, 2026 | 11.85 | 12.33 | 11.44 | 12.23 | 12.23 | 5.70% | 17,073,889 |
| Sep 28, 2026 | 12.50 | 12.73 | 11.26 | 11.57 | 11.57 | -5.70% | 21,774,440 |
| Sep 24, 2026 | 10.81 | 12.27 | 10.55 | 12.27 | 12.27 | 10.04% | 24,574,438 |
| Sep 23, 2026 | 11.17 | 11.60 | 10.40 | 11.15 | 11.15 | 0.09% | 25,680,120 |
| Sep 22, 2026 | 11.05 | 11.38 | 10.93 | 11.14 | 11.14 | -7.01% | 23,748,919 |
| Sep 21, 2026 | 12.93 | 13.10 | 10.88 | 11.98 | 11.98 | 0.50% | 34,805,896 |
| Sep 18, 2026 | 11.19 | 11.92 | 11.19 | 11.92 | 11.92 | 9.96% | 12,662,028 |
| Sep 17, 2026 | 9.80 | 10.84 | 9.70 | 10.84 | 10.84 | 10.05% | 7,382,870 |
| Sep 16, 2026 | 9.33 | 9.85 | 9.15 | 9.85 | 9.85 | 5.01% | 4,620,964 |
| Sep 15, 2026 | 9.94 | 9.94 | 9.20 | 9.38 | 9.38 | -5.63% | 3,753,428 |
| Sep 14, 2026 | 10.03 | 10.08 | 9.83 | 9.94 | 9.94 | -0.10% | 3,543,900 |
| Sep 11, 2026 | 10.32 | 10.38 | 9.79 | 9.95 | 9.95 | -4.42% | 3,788,088 |
| Sep 10, 2026 | 10.44 | 10.46 | 10.22 | 10.41 | 10.41 | -0.48% | 2,472,500 |
| Sep 9, 2026 | 10.42 | 10.50 | 10.29 | 10.46 | 10.46 | 0.38% | 3,022,209 |
| Sep 8, 2026 | 10.27 | 10.45 | 10.16 | 10.42 | 10.42 | 1.56% | 4,505,096 |
| Sep 7, 2026 | 10.03 | 10.28 | 9.94 | 10.26 | 10.26 | 2.60% | 3,306,314 |
| Sep 4, 2026 | 10.29 | 10.32 | 9.95 | 10.00 | 10.00 | -1.09% | 4,356,789 |
| Sep 3, 2026 | 10.15 | 10.33 | 9.88 | 10.11 | 10.11 | 0.50% | 5,797,675 |
| Sep 2, 2026 | 10.03 | 10.11 | 9.80 | 10.06 | 10.06 | 0.10% | 3,305,644 |
| Sep 1, 2026 | 9.99 | 10.12 | 9.86 | 10.05 | 10.05 | 0.10% | 4,253,004 |
| Aug 31, 2026 | 9.75 | 10.11 | 9.75 | 10.04 | 10.04 | 1.93% | 4,551,647 |
| Aug 28, 2026 | 9.70 | 9.94 | 9.70 | 9.85 | 9.85 | 0.92% | 3,477,846 |
| Aug 27, 2026 | 9.93 | 9.97 | 9.71 | 9.76 | 9.76 | -1.41% | 3,043,800 |
| Aug 26, 2026 | 10.12 | 10.12 | 9.82 | 9.90 | 9.90 | -2.37% | 2,229,800 |
| Aug 25, 2026 | 9.70 | 10.19 | 9.63 | 10.14 | 10.14 | 3.36% | 1,897,132 |
| Aug 24, 2026 | 10.05 | 10.11 | 9.63 | 9.81 | 9.81 | -0.91% | 2,681,948 |
| Aug 21, 2026 | 9.92 | 10.19 | 9.76 | 9.90 | 9.90 | -1.69% | 2,563,223 |
| Aug 20, 2026 | 10.13 | 10.25 | 9.95 | 10.07 | 10.07 | 0.10% | 3,452,572 |
| Aug 19, 2026 | 10.38 | 10.38 | 10.05 | 10.06 | 10.06 | -3.55% | 2,287,044 |
| Aug 18, 2026 | 10.20 | 10.50 | 10.04 | 10.43 | 10.43 | 2.36% | 3,446,497 |
| Aug 17, 2026 | 9.96 | 10.20 | 9.79 | 10.19 | 10.19 | 3.03% | 1,739,288 |
| Aug 14, 2026 | 9.84 | 9.97 | 9.75 | 9.89 | 9.89 | 0.20% | 1,596,268 |
| Aug 13, 2026 | 10.21 | 10.21 | 9.86 | 9.87 | 9.87 | -1.79% | 1,869,840 |
| Aug 12, 2026 | 10.03 | 10.11 | 9.99 | 10.05 | 10.05 | 0.10% | 1,501,264 |
| Aug 11, 2026 | 10.12 | 10.17 | 9.88 | 10.04 | 10.04 | -0.40% | 1,981,008 |
| Aug 10, 2026 | 9.70 | 10.16 | 9.58 | 10.08 | 10.08 | 3.92% | 3,793,238 |
| Aug 7, 2026 | 9.83 | 9.83 | 9.40 | 9.70 | 9.70 | -0.82% | 3,250,180 |