Enwei Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	26.85	26.85	26.38	26.63	26.30	-0.34%	825,567
Dec 26, 2025	26.94	27.13	26.64	26.72	26.38	-0.82%	865,384
Dec 25, 2025	26.77	27.00	26.60	26.94	26.60	0.48%	821,353
Dec 24, 2025	26.55	26.94	26.38	26.81	26.47	1.09%	586,089
Dec 23, 2025	26.63	26.90	26.33	26.52	26.19	-0.60%	694,628
Dec 22, 2025	26.86	27.19	26.65	26.68	26.35	-0.74%	713,620
Dec 19, 2025	27.00	27.26	26.83	26.88	26.54	0.04%	692,180
Dec 18, 2025	26.32	27.07	26.28	26.87	26.53	1.93%	713,129
Dec 17, 2025	26.30	26.48	25.77	26.36	26.03	0.38%	735,185
Dec 16, 2025	26.71	27.05	26.25	26.26	25.93	-2.16%	698,388
Dec 15, 2025	27.25	27.25	26.62	26.84	26.50	-1.25%	685,148
Dec 12, 2025	26.88	27.48	26.62	27.18	26.84	1.15%	913,280
Dec 11, 2025	27.36	27.49	26.74	26.87	26.53	-1.50%	946,921
Dec 10, 2025	27.79	27.85	27.23	27.28	26.94	-1.87%	1,130,660
Dec 9, 2025	29.48	29.48	27.75	27.80	27.45	-3.37%	1,496,277
Dec 8, 2025	28.74	29.03	28.55	28.77	28.41	0.03%	526,640
Dec 5, 2025	28.80	28.91	28.30	28.76	28.40	-0.14%	635,128
Dec 4, 2025	29.21	29.36	28.66	28.80	28.44	-1.67%	548,100
Dec 3, 2025	29.35	29.60	29.17	29.29	28.92	-0.34%	579,975
Dec 2, 2025	29.80	29.87	29.26	29.39	29.02	-1.74%	578,619
Dec 1, 2025	29.31	29.96	29.20	29.91	29.53	1.84%	914,317
Nov 28, 2025	29.89	29.89	29.11	29.37	29.00	-3.01%	1,154,020
Nov 27, 2025	29.34	30.71	28.82	30.28	29.90	3.70%	1,388,018
Nov 26, 2025	29.06	29.93	28.76	29.20	28.83	0.97%	1,079,138
Nov 25, 2025	28.65	29.15	28.58	28.92	28.56	1.12%	885,724
Nov 24, 2025	28.55	28.96	28.00	28.60	28.24	1.89%	765,131