Enwei Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	26.60	26.88	25.61	25.68	25.68	-3.13%	1,244,280
May 20, 2026	26.61	26.69	26.10	26.51	26.51	-0.30%	780,940
May 19, 2026	26.52	26.83	26.20	26.59	26.59	0.68%	919,100
May 18, 2026	26.45	26.52	25.94	26.41	26.41	-0.15%	932,266
May 15, 2026	26.65	26.88	26.20	26.45	26.45	-0.68%	803,825
May 14, 2026	27.00	27.09	26.41	26.63	26.63	-1.22%	728,462
May 13, 2026	27.22	27.24	26.88	26.96	26.96	-0.66%	1,063,910
May 12, 2026	27.69	27.79	27.00	27.14	27.14	-2.41%	903,917
May 11, 2026	27.38	27.82	27.25	27.81	27.81	2.06%	1,227,748
May 8, 2026	27.00	27.47	26.81	27.25	27.25	0.78%	1,157,169
May 7, 2026	27.22	27.30	26.83	27.04	27.04	-0.22%	924,488
May 6, 2026	27.30	27.31	26.90	27.10	27.10	-0.04%	1,136,848
Apr 30, 2026	27.10	27.22	26.67	27.11	27.11	0.52%	1,325,252
Apr 29, 2026	26.00	27.25	25.50	26.97	26.97	3.41%	1,981,892
Apr 28, 2026	25.81	26.20	25.74	26.08	26.08	0.46%	1,683,031
Apr 27, 2026	25.85	26.08	24.86	25.96	25.96	-2.70%	2,870,279
Apr 24, 2026	26.02	26.74	26.02	26.68	26.68	1.68%	1,076,884
Apr 23, 2026	26.55	26.60	26.06	26.24	26.24	-1.76%	991,736
Apr 22, 2026	26.70	26.76	26.35	26.71	26.71	0.11%	766,088
Apr 21, 2026	26.69	26.97	26.50	26.68	26.68	-0.52%	671,900
Apr 20, 2026	26.52	26.85	26.25	26.82	26.82	1.63%	997,402
Apr 17, 2026	26.77	26.77	26.18	26.39	26.39	-1.27%	948,609
Apr 16, 2026	26.42	26.81	26.07	26.73	26.73	0.68%	935,511
Apr 15, 2026	26.49	26.72	26.15	26.55	26.55	1.57%	1,321,500
Apr 14, 2026	26.29	26.43	25.85	26.14	26.14	-0.11%	855,560
Apr 13, 2026	26.49	26.49	25.96	26.17	26.17	-1.21%	763,900
Apr 10, 2026	26.26	26.84	26.23	26.49	26.49	1.49%	836,148
Apr 9, 2026	26.80	27.03	26.01	26.10	26.10	-3.05%	1,049,700
Apr 8, 2026	26.53	27.00	26.53	26.92	26.92	2.12%	1,265,312
Apr 7, 2026	25.71	26.76	25.44	26.36	26.36	2.93%	1,277,908
Apr 3, 2026	26.29	26.50	25.50	25.61	25.61	-2.96%	1,051,418
Apr 2, 2026	26.77	26.94	26.26	26.39	26.39	-1.05%	945,800
Apr 1, 2026	26.31	26.71	25.97	26.67	26.67	2.97%	1,278,252
Mar 31, 2026	26.31	26.75	25.81	25.90	25.90	-1.56%	1,180,800
Mar 30, 2026	26.05	26.36	25.80	26.31	26.31	0.88%	1,025,300
Mar 27, 2026	25.04	26.13	24.80	26.08	26.08	3.21%	1,177,922
Mar 26, 2026	25.75	26.05	25.04	25.27	25.27	-1.86%	996,274
Mar 25, 2026	25.68	25.95	25.45	25.75	25.75	1.42%	1,163,108
Mar 24, 2026	24.88	25.59	24.30	25.39	25.39	4.49%	1,869,505
Mar 23, 2026	25.91	25.91	24.10	24.30	24.30	-7.81%	1,675,911
Mar 20, 2026	27.01	27.41	26.28	26.36	26.36	-2.41%	969,590
Mar 19, 2026	27.81	27.81	26.84	27.01	27.01	-2.84%	868,336
Mar 18, 2026	27.19	27.80	27.19	27.80	27.80	1.83%	999,232
Mar 17, 2026	28.12	28.20	27.21	27.30	27.30	-2.71%	1,164,264
Mar 16, 2026	27.52	28.10	27.52	28.06	28.06	1.67%	1,015,086
Mar 13, 2026	27.96	28.17	27.56	27.60	27.60	-0.97%	895,380
Mar 12, 2026	28.32	28.32	27.78	27.87	27.87	-1.10%	688,948
Mar 11, 2026	28.59	28.67	28.12	28.18	28.18	-1.37%	962,164
Mar 10, 2026	28.39	28.60	27.73	28.57	28.57	2.59%	753,098
Mar 9, 2026	27.63	28.09	27.43	27.85	27.85	-0.39%	1,078,928