Enwei Pharmaceutical Co., Ltd. (SHE:301331)
China · Delayed Price · Currency is CNY 33.26
-0.73 (-2.15%)
Last updated: Sep 23, 2025, 10:15 AM CST
Enwei Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 32.01 | 32.40 | 31.51 | 31.60 | 31.60 | -2.02% | 812,340 |
| Sep 25, 2025 | 33.15 | 33.28 | 32.18 | 32.25 | 32.25 | -3.09% | 895,020 |
| Sep 24, 2025 | 32.69 | 33.41 | 32.51 | 33.28 | 33.28 | 1.84% | 1,013,740 |
| Sep 23, 2025 | 33.31 | 34.20 | 31.95 | 32.68 | 32.68 | -3.85% | 1,408,880 |
| Sep 22, 2025 | 33.73 | 34.22 | 33.28 | 33.99 | 33.99 | 0.89% | 766,500 |
| Sep 19, 2025 | 34.15 | 34.42 | 33.60 | 33.69 | 33.69 | -1.72% | 846,120 |
| Sep 18, 2025 | 34.98 | 35.29 | 34.02 | 34.28 | 34.28 | -2.00% | 1,192,770 |
| Sep 17, 2025 | 33.65 | 35.60 | 33.34 | 34.98 | 34.98 | 3.49% | 1,826,650 |
| Sep 16, 2025 | 33.11 | 33.90 | 32.79 | 33.80 | 33.80 | 2.15% | 1,038,650 |
| Sep 15, 2025 | 34.29 | 34.29 | 32.90 | 33.09 | 33.09 | -3.25% | 1,408,630 |
| Sep 12, 2025 | 34.58 | 34.79 | 34.15 | 34.20 | 34.20 | -1.21% | 776,730 |
| Sep 11, 2025 | 34.12 | 34.65 | 33.54 | 34.62 | 34.62 | 1.47% | 1,003,400 |
| Sep 10, 2025 | 34.49 | 34.86 | 34.01 | 34.12 | 34.12 | -1.13% | 666,950 |
| Sep 9, 2025 | 35.80 | 35.80 | 34.17 | 34.51 | 34.51 | -2.51% | 968,560 |
| Sep 8, 2025 | 34.12 | 35.97 | 34.12 | 35.40 | 35.40 | 3.81% | 1,432,260 |
| Sep 5, 2025 | 33.70 | 34.17 | 33.19 | 34.10 | 34.10 | 1.19% | 915,680 |
| Sep 4, 2025 | 33.98 | 34.68 | 33.18 | 33.70 | 33.70 | -0.79% | 1,112,000 |
| Sep 3, 2025 | 35.13 | 35.42 | 33.72 | 33.97 | 33.97 | -2.86% | 1,382,430 |
| Sep 2, 2025 | 35.51 | 35.74 | 34.32 | 34.97 | 34.97 | -1.88% | 1,438,270 |
| Sep 1, 2025 | 36.05 | 36.50 | 35.51 | 35.64 | 35.64 | -0.83% | 1,262,720 |
| Aug 29, 2025 | 35.12 | 36.33 | 34.78 | 35.94 | 35.94 | 2.22% | 1,589,880 |
| Aug 28, 2025 | 35.63 | 36.47 | 34.06 | 35.16 | 35.16 | -1.76% | 1,764,300 |
| Aug 27, 2025 | 37.33 | 37.75 | 35.78 | 35.79 | 35.79 | -3.84% | 2,349,380 |
| Aug 26, 2025 | 39.48 | 39.58 | 37.01 | 37.22 | 37.22 | -4.76% | 3,236,900 |
| Aug 25, 2025 | 37.20 | 39.66 | 36.20 | 39.08 | 39.08 | 6.95% | 4,057,230 |
| Aug 22, 2025 | 36.60 | 36.78 | 35.50 | 36.54 | 36.54 | 1.44% | 1,594,130 |
| Aug 21, 2025 | 36.22 | 37.70 | 35.97 | 36.02 | 36.02 | -0.28% | 2,463,910 |
| Aug 20, 2025 | 36.45 | 36.73 | 35.68 | 36.12 | 36.12 | -0.91% | 1,524,370 |
| Aug 19, 2025 | 35.21 | 36.73 | 35.00 | 36.45 | 36.45 | 3.46% | 2,041,640 |
| Aug 18, 2025 | 34.96 | 35.66 | 34.96 | 35.23 | 35.23 | 0.66% | 1,605,520 |
| Aug 15, 2025 | 34.92 | 35.33 | 34.36 | 35.00 | 35.00 | 0.43% | 1,336,480 |
| Aug 14, 2025 | 35.98 | 36.43 | 34.81 | 34.85 | 34.85 | -3.14% | 2,016,600 |
| Aug 13, 2025 | 36.51 | 36.70 | 35.93 | 35.98 | 35.98 | -1.37% | 1,544,670 |
| Aug 12, 2025 | 37.42 | 37.73 | 36.08 | 36.48 | 36.48 | -2.36% | 1,874,330 |
| Aug 11, 2025 | 35.98 | 37.68 | 35.77 | 37.36 | 37.36 | 3.89% | 3,005,960 |
| Aug 8, 2025 | 36.40 | 36.40 | 35.62 | 35.96 | 35.96 | -0.75% | 1,653,770 |
| Aug 7, 2025 | 36.10 | 36.55 | 35.68 | 36.23 | 36.23 | -0.03% | 1,703,130 |
| Aug 6, 2025 | 36.65 | 36.98 | 36.10 | 36.24 | 36.24 | -1.12% | 2,229,780 |
| Aug 5, 2025 | 37.18 | 37.48 | 36.37 | 36.65 | 36.65 | -1.43% | 2,274,480 |
| Aug 4, 2025 | 37.00 | 37.93 | 36.50 | 37.18 | 37.18 | -1.17% | 2,401,020 |
| Aug 1, 2025 | 37.87 | 38.80 | 37.41 | 37.62 | 37.62 | -1.10% | 3,244,630 |
| Jul 31, 2025 | 37.86 | 39.00 | 37.30 | 38.04 | 38.04 | 0.45% | 4,915,820 |
| Jul 30, 2025 | 36.47 | 39.00 | 36.47 | 37.87 | 37.87 | 2.85% | 5,055,560 |
| Jul 29, 2025 | 36.24 | 37.30 | 36.14 | 36.82 | 36.82 | 1.15% | 2,048,290 |
| Jul 28, 2025 | 36.41 | 37.08 | 36.10 | 36.40 | 36.40 | 0.11% | 1,751,910 |
| Jul 25, 2025 | 36.58 | 36.79 | 36.06 | 36.36 | 36.36 | -0.57% | 1,970,740 |
| Jul 24, 2025 | 34.63 | 36.99 | 34.63 | 36.57 | 36.57 | 5.24% | 3,705,180 |
| Jul 23, 2025 | 35.33 | 35.59 | 34.51 | 34.75 | 34.75 | -2.66% | 2,754,790 |
| Jul 22, 2025 | 35.98 | 36.87 | 35.30 | 35.70 | 35.70 | -0.83% | 3,386,890 |
| Jul 21, 2025 | 36.56 | 37.52 | 35.30 | 36.00 | 36.00 | -0.08% | 5,959,820 |