Enwei Pharmaceutical Co., Ltd. (SHE:301331)
China · Delayed Price · Currency is CNY 36.54
+0.52 (1.44%)
At close: Aug 22, 2025, 2:57 PM CST
Enwei Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 36.60 | 36.78 | 35.50 | 36.54 | - | 1.44% | 1,594,126 |
| Aug 21, 2025 | 36.22 | 37.70 | 35.97 | 36.02 | - | -0.28% | 2,463,908 |
| Aug 20, 2025 | 36.45 | 36.73 | 35.68 | 36.12 | - | -0.91% | 1,524,371 |
| Aug 19, 2025 | 35.21 | 36.73 | 35.00 | 36.45 | - | 3.46% | 2,041,636 |
| Aug 18, 2025 | 34.96 | 35.66 | 34.96 | 35.23 | - | 0.66% | 1,605,524 |
| Aug 15, 2025 | 34.92 | 35.33 | 34.36 | 35.00 | - | 0.43% | 1,336,476 |
| Aug 14, 2025 | 35.98 | 36.43 | 34.81 | 34.85 | - | -3.14% | 2,016,596 |
| Aug 13, 2025 | 36.51 | 36.70 | 35.93 | 35.98 | - | -1.37% | 1,544,672 |
| Aug 12, 2025 | 37.42 | 37.73 | 36.08 | 36.48 | - | -2.36% | 1,874,332 |
| Aug 11, 2025 | 35.98 | 37.68 | 35.77 | 37.36 | - | 3.89% | 3,005,956 |
| Aug 8, 2025 | 36.40 | 36.40 | 35.62 | 35.96 | - | -0.75% | 1,653,768 |
| Aug 7, 2025 | 36.10 | 36.55 | 35.68 | 36.23 | - | -0.03% | 1,703,128 |
| Aug 6, 2025 | 36.65 | 36.98 | 36.10 | 36.24 | - | -1.12% | 2,229,780 |
| Aug 5, 2025 | 37.18 | 37.48 | 36.37 | 36.65 | - | -1.43% | 2,274,476 |
| Aug 4, 2025 | 37.00 | 37.93 | 36.50 | 37.18 | - | -1.17% | 2,401,023 |
| Aug 1, 2025 | 37.87 | 38.80 | 37.41 | 37.62 | - | -1.10% | 3,244,628 |
| Jul 31, 2025 | 37.86 | 39.00 | 37.30 | 38.04 | - | 0.45% | 4,915,816 |
| Jul 30, 2025 | 36.47 | 39.00 | 36.47 | 37.87 | - | 2.85% | 5,055,559 |
| Jul 29, 2025 | 36.24 | 37.30 | 36.14 | 36.82 | - | 1.15% | 2,048,292 |
| Jul 28, 2025 | 36.41 | 37.08 | 36.10 | 36.40 | - | 0.11% | 1,751,906 |
| Jul 25, 2025 | 36.58 | 36.79 | 36.06 | 36.36 | - | -0.57% | 1,970,744 |
| Jul 24, 2025 | 34.63 | 36.99 | 34.63 | 36.57 | - | 5.24% | 3,705,176 |
| Jul 23, 2025 | 35.33 | 35.59 | 34.51 | 34.75 | - | -2.66% | 2,754,788 |
| Jul 22, 2025 | 35.98 | 36.87 | 35.30 | 35.70 | - | -0.83% | 3,386,892 |
| Jul 21, 2025 | 36.56 | 37.52 | 35.30 | 36.00 | - | -0.08% | 5,959,824 |
| Jul 18, 2025 | 35.98 | 36.40 | 35.00 | 36.03 | - | 0.92% | 2,566,100 |
| Jul 17, 2025 | 35.30 | 36.00 | 35.11 | 35.70 | - | 0.76% | 1,818,408 |
| Jul 16, 2025 | 36.35 | 36.69 | 34.15 | 35.43 | - | -3.01% | 3,909,472 |
| Jul 15, 2025 | 37.00 | 37.98 | 36.28 | 36.53 | - | -2.06% | 3,473,540 |
| Jul 14, 2025 | 36.80 | 38.50 | 36.46 | 37.30 | - | 0.46% | 4,555,678 |
| Jul 11, 2025 | 37.00 | 38.28 | 36.30 | 37.13 | - | 1.87% | 5,162,343 |
| Jul 10, 2025 | 34.61 | 36.88 | 34.25 | 36.45 | - | 5.35% | 4,819,084 |
| Jul 9, 2025 | 34.40 | 35.35 | 34.06 | 34.60 | - | -0.03% | 3,392,496 |
| Jul 8, 2025 | 32.24 | 34.76 | 32.07 | 34.61 | - | 7.35% | 4,539,303 |
| Jul 7, 2025 | 33.54 | 33.56 | 31.90 | 32.24 | - | -3.15% | 3,802,840 |
| Jul 4, 2025 | 32.70 | 33.86 | 32.48 | 33.29 | - | 1.74% | 4,619,342 |
| Jul 3, 2025 | 32.30 | 33.49 | 32.20 | 32.72 | - | 1.30% | 3,764,860 |
| Jul 2, 2025 | 32.70 | 33.32 | 32.25 | 32.30 | - | -1.64% | 4,032,499 |
| Jul 1, 2025 | 31.50 | 33.18 | 31.33 | 32.84 | - | 4.25% | 5,629,398 |
| Jun 30, 2025 | 31.45 | 32.21 | 30.47 | 31.50 | - | -0.03% | 4,234,921 |
| Jun 27, 2025 | 30.05 | 31.78 | 29.93 | 31.51 | - | 3.99% | 3,993,763 |
| Jun 26, 2025 | 29.37 | 30.36 | 29.21 | 30.30 | - | 2.71% | 4,020,243 |
| Jun 25, 2025 | 29.54 | 29.88 | 29.01 | 29.50 | - | -0.67% | 2,152,784 |
| Jun 24, 2025 | 29.66 | 30.09 | 29.24 | 29.70 | - | - | 1,882,997 |
| Jun 23, 2025 | 29.15 | 29.88 | 28.89 | 29.70 | - | 0.68% | 2,307,332 |
| Jun 20, 2025 | 28.76 | 29.66 | 28.43 | 29.50 | - | 2.47% | 2,349,880 |
| Jun 19, 2025 | 30.00 | 30.26 | 28.60 | 28.79 | - | -4.13% | 2,196,296 |
| Jun 18, 2025 | 29.90 | 30.30 | 29.24 | 30.03 | - | -0.89% | 3,138,404 |
| Jun 17, 2025 | 32.03 | 32.19 | 29.69 | 30.30 | - | -4.90% | 5,936,497 |
| Jun 16, 2025 | 32.04 | 32.55 | 31.00 | 31.86 | - | -2.12% | 4,784,361 |