Enwei Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	21.94	22.09	21.66	22.03	22.03	-0.09%	1,636,389
Aug 26, 2026	22.33	22.60	21.90	22.05	22.05	-1.25%	1,726,549
Aug 25, 2026	21.85	22.56	21.64	22.33	22.33	2.24%	2,173,948
Aug 24, 2026	22.06	22.57	21.65	21.84	21.84	-1.31%	1,889,956
Aug 21, 2026	22.33	22.78	21.86	22.13	22.13	-2.98%	1,988,778
Aug 20, 2026	22.58	23.47	22.52	22.81	22.81	2.24%	3,103,199
Aug 19, 2026	22.00	22.88	21.94	22.31	22.31	0.41%	2,624,473
Aug 18, 2026	22.43	22.77	22.12	22.22	22.22	-1.16%	1,695,883
Aug 17, 2026	22.45	22.66	21.85	22.48	22.48	0.85%	1,357,040
Aug 14, 2026	22.03	22.89	21.70	22.29	22.29	1.09%	1,881,689
Aug 13, 2026	21.98	22.45	21.52	22.05	22.05	0.87%	2,023,332
Aug 12, 2026	21.92	22.24	21.67	21.86	21.86	-0.27%	1,557,800
Aug 11, 2026	21.60	22.16	21.44	21.92	21.92	1.43%	1,868,100
Aug 10, 2026	21.29	22.06	21.05	21.61	21.61	1.50%	2,098,456
Aug 7, 2026	20.89	21.30	20.66	21.29	21.29	1.91%	1,506,650
Aug 6, 2026	20.87	20.97	20.61	20.89	20.89	0.10%	1,172,740
Aug 5, 2026	21.14	21.14	20.70	20.87	20.87	-0.29%	1,612,529
Aug 4, 2026	20.81	21.10	20.71	20.93	20.93	1.75%	1,499,940
Aug 3, 2026	20.31	20.60	20.03	20.57	20.57	2.34%	1,546,043
Jul 31, 2026	19.34	20.11	19.28	20.10	20.10	3.88%	2,449,755
Jul 30, 2026	19.87	20.15	19.11	19.35	19.35	-4.02%	3,128,417
Jul 29, 2026	19.90	20.28	19.75	20.16	20.16	0.90%	2,294,819
Jul 28, 2026	19.62	21.40	19.62	19.98	19.98	0.86%	2,711,200
Jul 27, 2026	18.87	19.94	18.87	19.81	19.81	3.77%	1,763,593
Jul 24, 2026	19.59	19.80	19.06	19.09	19.09	-3.83%	1,475,648
Jul 23, 2026	19.28	20.21	18.91	19.85	19.85	2.96%	1,910,948
Jul 22, 2026	19.53	20.08	19.12	19.28	19.28	-1.13%	1,844,568
Jul 21, 2026	20.46	20.46	18.87	19.50	19.50	-4.69%	2,624,268
Jul 20, 2026	20.93	21.39	20.08	20.46	20.46	-2.85%	2,440,340
Jul 17, 2026	22.62	22.73	20.90	21.06	21.06	-7.51%	2,513,351
Jul 16, 2026	21.70	23.13	21.37	22.77	22.77	3.88%	2,671,564
Jul 15, 2026	20.73	22.50	20.65	21.92	21.92	4.28%	2,857,243
Jul 14, 2026	20.18	21.18	19.66	21.02	21.02	2.94%	2,583,208
Jul 13, 2026	20.20	20.90	20.12	20.42	20.42	0.99%	2,697,590
Jul 10, 2026	19.90	20.86	19.49	20.22	20.22	1.61%	2,194,600
Jul 9, 2026	20.61	20.98	19.75	19.90	19.90	-4.28%	2,752,416
Jul 8, 2026	21.41	21.50	20.70	20.79	20.79	-2.58%	1,696,832
Jul 7, 2026	22.86	23.04	21.24	21.34	21.34	-6.65%	2,360,096
Jul 6, 2026	23.54	23.78	22.80	22.86	22.86	-2.97%	1,857,157
Jul 3, 2026	23.26	23.78	23.15	23.56	23.56	0.51%	1,852,285
Jul 2, 2026	23.28	23.86	23.04	23.44	23.44	-0.04%	1,474,620