Guangdong PAK Corporation Co., Ltd. (SHE:300625)
China · Delayed Price · Currency is CNY 9.14
+0.23 (2.58%)
Jul 31, 2026, 3:04 PM CST
Guangdong PAK Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.92 | 9.15 | 8.92 | 9.14 | 9.14 | 2.58% | 1,491,400 |
| Jul 30, 2026 | 8.99 | 9.16 | 8.89 | 8.91 | 8.91 | -0.89% | 1,739,300 |
| Jul 29, 2026 | 8.65 | 9.05 | 8.63 | 8.99 | 8.99 | 3.57% | 1,912,900 |
| Jul 28, 2026 | 8.65 | 8.87 | 8.64 | 8.68 | 8.68 | 0.35% | 1,213,337 |
| Jul 27, 2026 | 8.45 | 8.75 | 8.35 | 8.65 | 8.65 | 2.85% | 1,889,311 |
| Jul 24, 2026 | 8.57 | 8.63 | 8.32 | 8.41 | 8.41 | -1.87% | 1,571,600 |
| Jul 23, 2026 | 8.28 | 8.58 | 8.28 | 8.57 | 8.57 | 2.88% | 1,781,260 |
| Jul 22, 2026 | 8.38 | 8.55 | 8.25 | 8.33 | 8.33 | -1.88% | 1,777,700 |
| Jul 21, 2026 | 8.69 | 8.74 | 8.24 | 8.49 | 8.49 | -2.41% | 2,794,874 |
| Jul 20, 2026 | 8.85 | 9.17 | 8.61 | 8.70 | 8.70 | -2.79% | 3,261,300 |
| Jul 17, 2026 | 9.26 | 9.39 | 8.90 | 8.95 | 8.95 | -3.35% | 2,111,200 |
| Jul 16, 2026 | 9.01 | 9.33 | 8.98 | 9.26 | 9.26 | 1.98% | 2,049,774 |
| Jul 15, 2026 | 9.07 | 9.13 | 8.88 | 9.08 | 9.08 | 1.23% | 1,389,100 |
| Jul 14, 2026 | 8.75 | 9.00 | 8.67 | 8.97 | 8.97 | 2.63% | 1,574,300 |
| Jul 13, 2026 | 9.08 | 9.10 | 8.72 | 8.74 | 8.74 | -3.74% | 1,938,400 |
| Jul 10, 2026 | 8.91 | 9.23 | 8.72 | 9.08 | 9.08 | 1.91% | 2,102,900 |
| Jul 9, 2026 | 8.88 | 9.04 | 8.67 | 8.91 | 8.91 | 0.22% | 1,982,100 |
| Jul 8, 2026 | 9.18 | 9.18 | 8.80 | 8.89 | 8.89 | -0.56% | 1,780,200 |
| Jul 7, 2026 | 9.22 | 9.23 | 8.91 | 8.94 | 8.94 | -3.04% | 1,583,100 |
| Jul 6, 2026 | 9.27 | 9.47 | 9.19 | 9.22 | 9.22 | -1.18% | 1,899,900 |
| Jul 3, 2026 | 9.13 | 9.41 | 9.11 | 9.33 | 9.33 | 1.97% | 2,194,800 |
| Jul 2, 2026 | 9.25 | 9.44 | 9.14 | 9.15 | 9.15 | -0.97% | 2,542,000 |
| Jul 1, 2026 | 9.09 | 9.42 | 9.00 | 9.24 | 9.24 | 1.76% | 2,615,500 |
| Jun 30, 2026 | 8.98 | 9.19 | 8.91 | 9.08 | 9.08 | 0.44% | 2,553,500 |
| Jun 29, 2026 | 9.27 | 9.28 | 8.88 | 9.04 | 9.04 | -2.38% | 3,568,900 |
| Jun 26, 2026 | 9.24 | 9.44 | 9.08 | 9.26 | 9.26 | -1.17% | 2,346,900 |
| Jun 25, 2026 | 9.50 | 9.50 | 9.30 | 9.37 | 9.37 | -1.16% | 2,160,107 |
| Jun 24, 2026 | 9.88 | 9.88 | 9.41 | 9.48 | 9.48 | -4.15% | 2,400,800 |
| Jun 23, 2026 | 9.60 | 10.05 | 9.52 | 9.89 | 9.89 | 2.28% | 3,022,200 |
| Jun 22, 2026 | 9.52 | 9.75 | 9.22 | 9.67 | 9.67 | 0.73% | 3,315,674 |
| Jun 18, 2026 | 9.65 | 9.76 | 9.48 | 9.60 | 9.60 | -1.13% | 2,188,900 |
| Jun 17, 2026 | 9.99 | 9.99 | 9.64 | 9.71 | 9.71 | -2.80% | 2,543,700 |
| Jun 16, 2026 | 9.88 | 10.03 | 9.74 | 9.99 | 9.99 | 0.71% | 2,274,928 |
| Jun 15, 2026 | 10.03 | 10.25 | 9.85 | 9.92 | 9.92 | -0.40% | 2,618,960 |
| Jun 12, 2026 | 10.09 | 10.13 | 9.80 | 9.96 | 9.96 | -0.40% | 2,862,500 |
| Jun 11, 2026 | 10.08 | 10.18 | 9.89 | 10.00 | 10.00 | -1.57% | 2,209,700 |
| Jun 10, 2026 | 10.19 | 10.23 | 9.88 | 10.16 | 10.16 | -0.49% | 3,184,700 |
| Jun 9, 2026 | 10.28 | 10.45 | 10.07 | 10.21 | 10.21 | 0.49% | 3,243,200 |
| Jun 8, 2026 | 10.65 | 10.91 | 10.22 | 10.41 | 10.16 | -3.34% | 3,807,200 |
| Jun 5, 2026 | 10.35 | 10.95 | 10.15 | 10.77 | 10.51 | 4.56% | 4,032,800 |
| Jun 4, 2026 | 10.68 | 10.81 | 10.18 | 10.30 | 10.05 | -4.63% | 3,744,052 |
| Jun 3, 2026 | 11.10 | 11.13 | 10.72 | 10.80 | 10.54 | -2.96% | 3,199,000 |
| Jun 2, 2026 | 11.44 | 11.52 | 11.01 | 11.13 | 10.86 | -2.79% | 2,275,000 |
| Jun 1, 2026 | 11.02 | 11.52 | 10.97 | 11.45 | 11.18 | 2.97% | 2,672,100 |
| May 29, 2026 | 11.69 | 11.75 | 11.03 | 11.12 | 10.85 | -5.12% | 3,128,934 |
| May 28, 2026 | 11.90 | 11.93 | 11.36 | 11.72 | 11.44 | -1.76% | 3,795,911 |
| May 27, 2026 | 12.26 | 12.39 | 11.79 | 11.93 | 11.64 | -3.09% | 3,467,090 |
| May 26, 2026 | 12.38 | 12.51 | 12.11 | 12.31 | 12.01 | -1.52% | 4,186,954 |
| May 25, 2026 | 12.10 | 12.60 | 12.08 | 12.50 | 12.20 | 3.31% | 4,350,807 |
| May 22, 2026 | 11.98 | 12.25 | 11.72 | 12.10 | 11.81 | 1.68% | 3,243,053 |