Enwei Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	27.81	27.81	26.84	27.01	27.01	-2.84%	868,336
Mar 18, 2026	27.19	27.80	27.19	27.80	27.80	1.83%	999,232
Mar 17, 2026	28.12	28.20	27.21	27.30	27.30	-2.71%	1,164,264
Mar 16, 2026	27.52	28.10	27.52	28.06	28.06	1.67%	1,015,086
Mar 13, 2026	27.96	28.17	27.56	27.60	27.60	-0.97%	895,380
Mar 12, 2026	28.32	28.32	27.78	27.87	27.87	-1.10%	688,948
Mar 11, 2026	28.59	28.67	28.12	28.18	28.18	-1.37%	962,164
Mar 10, 2026	28.39	28.60	27.73	28.57	28.57	2.59%	753,098
Mar 9, 2026	27.63	28.09	27.43	27.85	27.85	-0.39%	1,078,928
Mar 6, 2026	27.15	27.97	26.96	27.96	27.96	3.10%	1,043,884
Mar 5, 2026	27.24	27.66	26.81	27.12	27.12	0.37%	1,004,644
Mar 4, 2026	26.89	27.29	26.59	27.02	27.02	-0.22%	1,015,061
Mar 3, 2026	28.11	28.36	27.08	27.08	27.08	-3.35%	1,476,057
Mar 2, 2026	29.12	29.20	27.83	28.02	28.02	-4.07%	1,805,266
Feb 27, 2026	29.39	29.44	29.00	29.21	29.21	-0.58%	1,019,488
Feb 26, 2026	29.69	29.96	29.21	29.38	29.38	-1.21%	1,012,504
Feb 25, 2026	29.76	29.99	29.51	29.74	29.74	0.92%	1,433,252
Feb 24, 2026	29.00	29.57	28.91	29.47	29.47	1.94%	1,430,053
Feb 13, 2026	29.17	29.44	28.91	28.91	28.91	-1.03%	1,349,093
Feb 12, 2026	29.56	29.77	29.21	29.21	29.21	-1.32%	1,710,747
Feb 11, 2026	30.08	30.16	29.52	29.60	29.60	-1.27%	1,977,840
Feb 10, 2026	30.26	31.25	29.98	29.98	29.98	-1.90%	3,565,692
Feb 9, 2026	31.07	31.58	30.32	30.56	30.56	-2.36%	5,364,538
Feb 6, 2026	30.22	33.50	30.22	31.30	31.30	7.08%	6,967,040
Feb 5, 2026	29.49	29.80	29.00	29.23	29.23	0.10%	1,125,988
Feb 4, 2026	29.10	29.50	28.86	29.20	29.20	-	957,997
Feb 3, 2026	28.80	29.23	28.38	29.20	29.20	2.42%	1,282,412
Feb 2, 2026	28.40	29.26	28.39	28.51	28.51	0.11%	1,572,818
Jan 30, 2026	28.29	28.80	28.16	28.48	28.48	0.71%	1,241,471
Jan 29, 2026	28.40	28.81	28.10	28.28	28.28	-1.05%	1,613,696
Jan 28, 2026	29.30	29.30	28.16	28.58	28.58	-2.46%	2,096,781
Jan 27, 2026	30.85	30.85	28.81	29.30	29.30	-3.97%	3,944,577
Jan 26, 2026	29.28	30.98	29.25	30.51	30.51	4.02%	2,856,477
Jan 23, 2026	29.65	29.90	29.25	29.33	29.33	-1.08%	1,575,900
Jan 22, 2026	29.60	29.91	29.20	29.65	29.65	-0.17%	1,664,516
Jan 21, 2026	29.98	30.50	29.28	29.70	29.70	2.20%	3,254,539
Jan 20, 2026	29.17	29.50	28.73	29.06	29.06	-	1,309,368
Jan 19, 2026	28.83	29.22	28.65	29.06	29.06	0.35%	1,249,697
Jan 16, 2026	28.58	29.35	28.22	28.96	28.96	1.79%	1,863,798
Jan 15, 2026	28.79	28.93	28.31	28.45	28.45	-1.18%	996,773
Jan 14, 2026	28.97	29.42	28.20	28.79	28.79	-0.62%	2,314,913
Jan 13, 2026	28.87	29.87	28.50	28.97	28.97	0.77%	2,373,031
Jan 12, 2026	28.86	29.26	28.60	28.75	28.75	-0.35%	1,771,978
Jan 9, 2026	28.99	29.04	28.29	28.85	28.85	-0.72%	1,830,650
Jan 8, 2026	27.54	29.37	27.25	29.06	29.06	4.20%	2,960,349
Jan 7, 2026	27.89	28.64	27.60	27.89	27.54	-	1,831,068
Jan 6, 2026	27.36	28.10	27.30	27.89	27.54	1.60%	1,200,052
Jan 5, 2026	26.61	27.72	26.58	27.45	27.11	3.82%	1,314,538
Dec 31, 2025	26.42	26.58	26.25	26.44	26.11	0.23%	698,207
Dec 30, 2025	26.59	26.72	26.30	26.38	26.05	-0.94%	765,048