Skip to main content
logo
Guangdong Enpack Packaging Co., Ltd. (SHE:002846)
China flag China · Delayed Price · Currency is CNY
14.47
+0.37 (2.62%)
Mar 27, 2026, 3:04 PM CST

SHE:002846 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202613.9214.4013.9014.1014.101.22%7,748,152
Mar 25, 202613.8013.9913.7313.9313.931.02%4,364,700
Mar 24, 202613.6513.8013.2613.7913.792.99%5,840,352
Mar 23, 202613.7814.0413.2713.3913.39-4.43%6,676,058
Mar 20, 202614.3514.5914.0114.0114.01-2.03%6,090,430
Mar 19, 202614.5614.6514.2714.3014.30-3.05%5,558,449
Mar 18, 202614.9915.0514.6014.7514.75-1.54%5,827,660
Mar 17, 202615.3515.6514.9414.9814.98-2.41%8,394,145
Mar 16, 202614.7915.5514.7115.3515.353.79%12,473,830
Mar 13, 202614.6615.0914.6514.7914.790.07%5,119,900
Mar 12, 202615.0015.0414.7514.7814.78-2.18%5,930,000
Mar 11, 202615.0015.4314.8615.1115.111.14%8,412,975
Mar 10, 202614.8615.0214.8514.9414.941.22%4,231,840
Mar 9, 202614.8014.8414.4014.7614.76-1.53%7,944,740
Mar 6, 202615.0715.1914.9614.9914.99-1.32%5,858,692
Mar 5, 202614.9815.4414.8115.1915.193.33%9,896,753
Mar 4, 202614.8215.0814.6514.7014.70-2.58%7,242,412
Mar 3, 202614.9015.7514.9015.0915.091.48%12,159,620
Mar 2, 202615.3115.5514.8514.8714.87-5.35%11,916,840
Feb 27, 202615.5615.7215.5615.7115.710.64%4,947,731
Feb 26, 202616.1316.1315.5015.6115.61-2.44%10,144,700
Feb 25, 202615.8516.0315.7316.0016.001.07%6,273,577
Feb 24, 202615.6815.9215.6515.8315.831.41%5,164,028
Feb 13, 202615.4315.8415.4315.6115.610.52%5,148,679
Feb 12, 202615.5615.6215.3715.5315.53-0.19%4,576,681
Feb 11, 202615.7315.7615.5115.5615.56-1.08%5,753,360
Feb 10, 202615.8115.8815.7115.7315.73-0.76%4,554,080
Feb 9, 202615.9415.9915.7315.8515.850.44%5,927,600
Feb 6, 202615.4116.0415.3615.7815.781.87%10,134,160
Feb 5, 202615.5615.6815.4015.4915.49-1.15%6,489,500
Feb 4, 202615.6915.8515.4315.6715.67-0.70%10,306,840
Feb 3, 202615.9416.1215.6415.7815.78-0.13%10,253,320
Feb 2, 202616.2816.4615.8015.8015.80-2.89%7,225,500
Jan 30, 202616.3016.5015.9516.2716.27-0.79%7,732,960
Jan 29, 202616.8816.9316.3716.4016.40-2.84%9,030,312
Jan 28, 202617.3117.7016.8116.8816.88-3.10%12,993,540
Jan 27, 202618.1018.1016.9117.4217.42-3.86%15,477,450
Jan 26, 202618.1918.6017.8418.1218.12-0.33%21,114,460
Jan 23, 202617.6518.3517.6518.1818.185.39%24,725,210
Jan 22, 202617.5617.6617.2317.2517.25-1.93%10,245,810
Jan 21, 202617.3517.7017.0617.5917.590.80%10,775,840
Jan 20, 202617.9818.3017.3517.4517.45-3.48%15,780,110
Jan 19, 202617.7318.5917.6818.0818.081.86%24,066,240
Jan 16, 202618.0018.3317.6217.7517.75-1.39%24,016,560
Jan 15, 202617.2918.7117.1718.0018.004.35%37,024,400
Jan 14, 202616.7817.6616.5617.2517.253.92%24,329,420
Jan 13, 202616.9917.0916.5316.6016.60-2.47%10,992,020
Jan 12, 202616.7317.1516.6917.0217.022.04%11,576,780
Jan 9, 202616.6016.7116.4616.6816.680.48%8,796,559
Jan 8, 202616.4816.8416.4616.6016.600.12%8,056,200