Enwei Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	21.79	23.69	21.51	23.45	23.45	6.59%	2,772,136
Jun 30, 2026	21.76	22.02	20.88	22.00	22.00	0.05%	2,191,268
Jun 29, 2026	21.30	22.12	20.56	21.99	21.99	4.02%	1,988,072
Jun 26, 2026	21.98	22.33	21.11	21.14	21.14	-5.84%	1,606,684
Jun 25, 2026	22.40	22.78	21.75	22.45	22.45	-0.13%	2,339,284
Jun 24, 2026	23.58	24.10	22.45	22.48	22.48	-5.15%	2,672,448
Jun 23, 2026	24.29	25.30	23.58	23.70	23.70	-3.38%	2,342,972
Jun 22, 2026	22.67	25.42	22.67	24.53	24.53	7.73%	5,745,256
Jun 18, 2026	21.44	22.77	21.08	22.77	22.77	4.45%	2,576,721
Jun 17, 2026	21.43	22.40	20.86	21.80	21.80	1.30%	2,369,622
Jun 16, 2026	22.03	22.08	21.40	21.52	21.52	-2.54%	1,279,460
Jun 15, 2026	22.75	23.09	21.76	22.08	22.08	-2.95%	2,224,920
Jun 12, 2026	21.90	22.99	21.63	22.75	22.75	3.88%	1,955,585
Jun 11, 2026	22.04	22.41	21.52	21.90	21.90	-1.31%	1,625,604
Jun 10, 2026	22.49	22.84	21.59	22.19	22.19	-2.33%	1,979,240
Jun 9, 2026	22.69	23.16	22.33	22.72	22.72	0.62%	2,146,486
Jun 8, 2026	23.10	23.85	22.33	22.58	22.58	-5.56%	1,704,238
Jun 5, 2026	23.91	24.45	23.52	23.91	23.91	-	1,937,736
Jun 4, 2026	24.35	24.48	23.40	23.91	23.91	-2.57%	1,701,073
Jun 3, 2026	24.44	25.16	23.78	24.54	24.54	0.41%	2,561,488
Jun 2, 2026	25.00	25.49	24.11	24.44	24.44	-2.47%	1,578,086
Jun 1, 2026	24.62	25.95	23.63	25.06	25.06	1.75%	2,908,216
May 29, 2026	25.46	25.80	24.42	24.63	24.63	-3.18%	2,684,132
May 28, 2026	27.14	27.32	24.50	25.44	25.44	-6.23%	4,167,959
May 27, 2026	29.74	30.48	27.74	27.81	27.13	-6.68%	4,377,586
May 26, 2026	28.89	30.05	28.30	29.80	29.07	2.12%	6,416,176
May 25, 2026	26.40	29.26	26.19	29.18	28.47	10.99%	5,927,502
May 22, 2026	25.77	26.46	25.30	26.29	25.65	2.38%	1,010,448
May 21, 2026	26.60	26.88	25.61	25.68	25.05	-3.13%	1,244,280