Enwei Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	23.78	24.25	23.28	23.98	23.98	0.80%	4,462,668
Nov 12, 2026	22.88	24.21	22.88	23.79	23.79	2.54%	5,451,696
Nov 11, 2026	22.27	23.34	22.03	23.20	23.20	3.48%	4,498,948
Nov 10, 2026	22.20	22.96	21.95	22.42	22.42	2.51%	5,920,176
Nov 9, 2026	21.80	23.44	21.61	21.87	21.87	0.37%	7,210,382
Nov 6, 2026	22.01	23.36	21.54	21.79	21.79	-4.22%	5,210,136
Nov 5, 2026	22.77	23.43	22.42	22.75	22.75	-0.57%	3,318,244
Nov 4, 2026	22.76	22.88	21.98	22.88	22.88	0.39%	4,332,396
Nov 3, 2026	23.62	23.97	22.38	22.79	22.79	-3.43%	5,454,658
Nov 2, 2026	21.30	24.90	20.58	23.60	23.60	11.58%	9,319,017
Oct 30, 2026	21.02	22.79	20.99	21.15	21.15	-2.53%	2,905,400
Oct 29, 2026	22.24	22.44	21.60	21.70	21.70	-2.56%	1,487,796
Oct 28, 2026	21.82	22.34	21.79	22.27	22.27	1.41%	1,583,200
Oct 27, 2026	22.87	22.87	21.90	21.96	21.96	-1.79%	2,399,424
Oct 26, 2026	21.83	22.60	21.78	22.36	22.36	1.27%	3,128,845
Oct 23, 2026	21.70	22.64	20.90	22.08	22.08	0.96%	4,175,689
Oct 22, 2026	21.14	22.48	21.08	21.87	21.87	2.82%	3,602,956
Oct 21, 2026	20.88	22.19	20.87	21.27	21.27	2.11%	2,314,248
Oct 20, 2026	20.64	21.15	20.30	20.83	20.83	0.82%	907,180
Oct 19, 2026	20.41	20.97	20.02	20.66	20.66	0.10%	1,415,148
Oct 16, 2026	20.50	21.27	20.41	20.64	20.64	1.08%	1,238,460
Oct 15, 2026	20.80	21.04	20.41	20.42	20.42	-2.99%	1,427,500
Oct 14, 2026	21.55	21.64	21.02	21.05	21.05	-2.32%	1,032,400
Oct 13, 2026	21.59	21.83	20.71	21.55	21.55	-0.46%	1,359,500
Oct 12, 2026	22.31	22.40	21.56	21.65	21.65	-2.12%	975,900
Oct 9, 2026	22.03	22.32	21.35	22.12	22.12	-0.36%	1,322,806
Oct 8, 2026	21.84	22.62	21.70	22.20	22.20	1.65%	1,869,900
Sep 30, 2026	21.61	22.06	21.60	21.84	21.84	1.11%	1,136,542
Sep 29, 2026	21.36	21.75	21.15	21.60	21.60	1.17%	927,700
Sep 28, 2026	21.75	21.75	21.15	21.35	21.35	-1.20%	1,115,141
Sep 24, 2026	21.40	22.49	21.40	21.61	21.61	-1.10%	1,269,800
Sep 23, 2026	22.23	22.23	21.50	21.85	21.85	-0.36%	1,155,700
Sep 22, 2026	21.42	22.15	21.22	21.93	21.93	2.24%	1,497,320
Sep 21, 2026	20.73	21.48	20.55	21.45	21.45	4.03%	1,357,323
Sep 18, 2026	20.65	21.02	20.50	20.62	20.62	0.44%	1,139,775
Sep 17, 2026	20.25	20.65	20.13	20.53	20.53	0.93%	989,898
Sep 16, 2026	20.23	20.48	20.02	20.34	20.34	0.49%	1,030,875
Sep 15, 2026	20.83	21.02	20.21	20.24	20.24	-3.66%	1,299,897
Sep 14, 2026	20.51	21.08	20.51	21.01	21.01	1.35%	1,293,493
Sep 11, 2026	21.00	21.39	20.40	20.73	20.73	-2.36%	1,274,920
Sep 10, 2026	21.80	22.05	21.15	21.23	21.23	-3.63%	1,306,149
Sep 9, 2026	22.26	22.40	21.81	22.03	22.03	-0.72%	1,062,034
Sep 8, 2026	21.70	22.23	21.46	22.19	22.19	2.07%	1,185,030
Sep 7, 2026	21.54	21.97	21.45	21.74	21.74	1.40%	1,038,940
Sep 4, 2026	21.74	21.84	21.30	21.44	21.44	-0.60%	1,190,268
Sep 3, 2026	21.85	22.18	21.53	21.57	21.57	-1.15%	1,081,300
Sep 2, 2026	21.98	21.98	21.47	21.82	21.82	-1.13%	1,249,807
Sep 1, 2026	21.99	22.20	21.83	22.07	22.07	0.36%	1,419,855
Aug 31, 2026	21.60	22.12	21.41	21.99	21.99	0.69%	1,267,807
Aug 28, 2026	21.97	22.03	21.66	21.84	21.84	-0.86%	1,074,706