Guangdong Enpack Packaging Co., Ltd. (SHE:002846)
China · Delayed Price · Currency is CNY 10.54
+0.11 (1.05%)
Sep 14, 2026, 3:04 PM CST
SHE:002846 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 10.49 | 10.59 | 10.28 | 10.43 | 10.43 | -1.88% | 3,479,600 |
| Sep 10, 2026 | 10.80 | 10.81 | 10.61 | 10.63 | 10.63 | -1.94% | 3,257,100 |
| Sep 9, 2026 | 10.89 | 10.96 | 10.80 | 10.84 | 10.84 | -0.64% | 3,831,600 |
| Sep 8, 2026 | 11.02 | 11.05 | 10.86 | 10.91 | 10.91 | -1.00% | 4,350,200 |
| Sep 7, 2026 | 11.04 | 11.10 | 10.93 | 11.02 | 11.02 | -0.09% | 5,362,165 |
| Sep 4, 2026 | 11.26 | 11.33 | 10.96 | 11.03 | 11.03 | -2.48% | 9,446,170 |
| Sep 3, 2026 | 10.99 | 11.68 | 10.90 | 11.31 | 11.31 | 3.19% | 16,091,760 |
| Sep 2, 2026 | 11.05 | 11.05 | 10.79 | 10.96 | 10.96 | -0.90% | 3,787,200 |
| Sep 1, 2026 | 11.00 | 11.15 | 10.93 | 11.06 | 11.06 | 0.27% | 6,133,612 |
| Aug 31, 2026 | 10.74 | 11.06 | 10.61 | 11.03 | 11.03 | 2.51% | 7,984,800 |
| Aug 28, 2026 | 10.67 | 10.84 | 10.67 | 10.76 | 10.76 | 0.37% | 4,891,040 |
| Aug 27, 2026 | 10.76 | 10.79 | 10.58 | 10.72 | 10.72 | -0.28% | 4,120,100 |
| Aug 26, 2026 | 10.65 | 10.88 | 10.63 | 10.75 | 10.75 | 0.75% | 4,878,405 |
| Aug 25, 2026 | 10.45 | 10.67 | 10.40 | 10.67 | 10.67 | 1.72% | 5,095,575 |
| Aug 24, 2026 | 10.32 | 10.58 | 10.21 | 10.49 | 10.49 | 1.65% | 5,597,895 |
| Aug 21, 2026 | 10.17 | 10.37 | 10.02 | 10.32 | 10.32 | 0.78% | 4,487,322 |
| Aug 20, 2026 | 10.23 | 10.34 | 10.15 | 10.24 | 10.24 | 0.49% | 5,007,721 |
| Aug 19, 2026 | 10.66 | 10.66 | 10.17 | 10.19 | 10.19 | -4.50% | 5,197,488 |
| Aug 18, 2026 | 10.82 | 10.85 | 10.59 | 10.67 | 10.67 | -1.39% | 5,133,868 |
| Aug 17, 2026 | 10.70 | 10.82 | 10.52 | 10.82 | 10.82 | 1.12% | 6,583,539 |
| Aug 14, 2026 | 10.70 | 10.81 | 10.54 | 10.70 | 10.70 | -0.19% | 6,899,028 |
| Aug 13, 2026 | 10.98 | 10.98 | 10.72 | 10.72 | 10.72 | -2.01% | 6,876,888 |
| Aug 12, 2026 | 10.93 | 11.00 | 10.80 | 10.94 | 10.94 | 0.64% | 6,649,988 |
| Aug 11, 2026 | 10.77 | 10.98 | 10.75 | 10.87 | 10.87 | -0.28% | 6,310,660 |
| Aug 10, 2026 | 10.65 | 10.96 | 10.58 | 10.90 | 10.90 | 2.35% | 9,947,323 |
| Aug 7, 2026 | 10.62 | 10.73 | 10.40 | 10.65 | 10.65 | 0.38% | 9,684,080 |
| Aug 6, 2026 | 10.63 | 10.85 | 10.47 | 10.61 | 10.61 | -0.75% | 11,454,932 |
| Aug 5, 2026 | 10.39 | 10.85 | 10.30 | 10.69 | 10.69 | 2.00% | 17,428,774 |
| Aug 4, 2026 | 10.27 | 10.55 | 10.15 | 10.48 | 10.48 | 2.54% | 19,014,822 |
| Aug 3, 2026 | 10.56 | 10.56 | 10.16 | 10.22 | 10.22 | -6.75% | 20,862,265 |
| Jul 31, 2026 | 10.53 | 11.10 | 10.22 | 10.96 | 10.96 | 2.05% | 30,819,431 |
| Jul 30, 2026 | 9.80 | 10.74 | 9.75 | 10.74 | 10.74 | 10.04% | 11,898,396 |
| Jul 29, 2026 | 9.66 | 9.86 | 9.50 | 9.76 | 9.76 | 1.99% | 5,766,700 |
| Jul 28, 2026 | 9.43 | 9.73 | 9.37 | 9.57 | 9.57 | 0.10% | 4,144,500 |
| Jul 27, 2026 | 9.15 | 9.58 | 9.10 | 9.56 | 9.56 | 5.05% | 5,430,700 |
| Jul 24, 2026 | 9.26 | 9.35 | 9.06 | 9.10 | 9.10 | -2.57% | 3,375,800 |
| Jul 23, 2026 | 9.00 | 9.35 | 8.98 | 9.34 | 9.34 | 3.78% | 5,969,105 |
| Jul 22, 2026 | 9.08 | 9.21 | 8.93 | 9.00 | 9.00 | -1.96% | 5,537,160 |
| Jul 21, 2026 | 9.09 | 9.23 | 8.76 | 9.18 | 9.18 | 0.99% | 8,375,507 |
| Jul 20, 2026 | 9.53 | 9.68 | 9.00 | 9.09 | 9.09 | -4.62% | 8,240,500 |
| Jul 17, 2026 | 9.87 | 10.09 | 9.45 | 9.53 | 9.53 | -3.44% | 7,048,200 |
| Jul 16, 2026 | 10.00 | 10.23 | 9.84 | 9.87 | 9.87 | -0.90% | 6,169,689 |
| Jul 15, 2026 | 9.86 | 10.30 | 9.79 | 9.96 | 9.96 | 3.00% | 9,251,956 |
| Jul 14, 2026 | 9.47 | 9.69 | 9.32 | 9.67 | 9.67 | 1.90% | 6,353,100 |
| Jul 13, 2026 | 9.88 | 9.88 | 9.43 | 9.49 | 9.49 | -3.95% | 6,282,400 |
| Jul 10, 2026 | 9.92 | 10.10 | 9.78 | 9.88 | 9.88 | -0.60% | 5,265,020 |
| Jul 9, 2026 | 10.00 | 10.12 | 9.67 | 9.94 | 9.94 | -1.09% | 5,305,520 |
| Jul 8, 2026 | 10.35 | 10.43 | 10.03 | 10.05 | 10.05 | -3.18% | 4,403,800 |
| Jul 7, 2026 | 10.63 | 10.72 | 10.33 | 10.38 | 10.38 | -1.52% | 4,642,836 |
| Jul 6, 2026 | 10.68 | 10.95 | 10.50 | 10.54 | 10.54 | -2.14% | 5,381,260 |