Skip to main content
logo
Guangdong Enpack Packaging Co., Ltd. (SHE:002846)
China flag China · Delayed Price · Currency is CNY
18.18
+0.93 (5.39%)
Jan 23, 2026, 3:04 PM CST

SHE:002846 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 7, 202616.8116.9716.5116.5816.58-1.78%12,900,040
Jan 6, 202616.6717.0516.6616.8816.881.26%14,220,940
Jan 5, 202616.1816.7216.0616.6716.673.28%12,021,600
Dec 31, 202516.1316.3515.8216.1416.140.12%7,042,020
Dec 30, 202516.2516.3116.0016.1216.12-1.35%8,729,400
Dec 29, 202516.5016.6216.2616.3416.34-1.74%8,088,639
Dec 26, 202516.5116.7716.3816.6316.630.48%13,619,500
Dec 25, 202516.2916.6116.2516.5516.551.72%10,767,700
Dec 24, 202516.0016.3515.9016.2716.271.50%10,015,830
Dec 23, 202515.9016.1915.8016.0316.031.07%8,605,521
Dec 22, 202515.7915.9915.6815.8615.861.41%5,680,825
Dec 19, 202515.4215.6915.4215.6415.641.62%5,522,999
Dec 18, 202515.5015.6915.3715.3915.39-1.28%4,820,460
Dec 17, 202515.3015.6515.2115.5915.591.90%5,940,220
Dec 16, 202515.6515.6815.2315.3015.30-2.55%6,634,800
Dec 15, 202515.7715.9715.6915.7015.70-1.13%4,998,380
Dec 12, 202515.9816.0015.8015.8815.88-0.25%5,978,080
Dec 11, 202516.1816.3015.9215.9215.92-2.03%6,276,120
Dec 10, 202516.1016.3416.0816.2516.250.37%5,866,160
Dec 9, 202516.1616.2716.1216.1916.19-0.31%6,155,600
Dec 8, 202516.1916.3616.1216.2416.240.31%7,114,380
Dec 5, 202515.8116.1915.6516.1916.192.47%7,953,007
Dec 4, 202516.1916.1915.7215.8015.80-2.41%10,270,140
Dec 3, 202516.4016.5016.1016.1916.19-1.22%7,924,911
Dec 2, 202516.6016.6416.3616.3916.39-1.97%8,959,300
Dec 1, 202516.9217.1816.6516.7216.72-1.12%12,511,280
Nov 28, 202516.6116.9116.5416.9116.911.56%12,001,360
Nov 27, 202516.4916.9716.4316.6516.650.97%14,303,730
Nov 26, 202516.8916.9716.4616.4916.49-2.48%13,126,320
Nov 25, 202517.0017.2316.7016.9116.91-1.17%15,415,720
Nov 24, 202517.0217.5916.0017.1117.11-0.18%21,560,650
Nov 21, 202518.2618.4217.1417.1417.14-9.98%22,406,479
Nov 20, 202518.9719.7018.8119.0419.040.69%26,544,480
Nov 19, 202519.8220.4518.7618.9118.91-9.09%35,086,250
Nov 18, 202521.8022.6019.9720.8020.80-0.91%58,931,620
Nov 17, 202520.0021.1919.4120.9920.991.16%55,220,710
Nov 14, 202518.6520.7518.3020.7520.7510.02%48,294,890
Nov 13, 202517.9019.1017.8218.8618.864.84%29,983,730