Guangdong Enpack Packaging Co., Ltd. Class A 002846
SZSE · China · Producer Manufacturing
CNY 11.50-0.38 (-3.20%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 11.50 | -3.20% | CNY 11.67 | CNY 11.76 | CNY 11.41 | 28.94M |
| 2026-09-29 | CNY 11.88 | +10.00% | CNY 10.98 | CNY 11.88 | CNY 10.98 | 22.85M |
| 2026-09-28 | CNY 10.80 | -4.26% | CNY 11.18 | CNY 11.19 | CNY 10.64 | 16.18M |
| 2026-09-24 | CNY 11.28 | -1.05% | CNY 11.38 | CNY 12.04 | CNY 11.17 | 21.78M |
| 2026-09-23 | CNY 11.40 | -1.64% | CNY 11.58 | CNY 11.75 | CNY 11.35 | 18.51M |
| 2026-09-22 | CNY 11.59 | -1.45% | CNY 11.75 | CNY 11.98 | CNY 11.51 | 21.20M |
| 2026-09-21 | CNY 11.76 | -0.76% | CNY 11.78 | CNY 11.78 | CNY 11.51 | 20.16M |
| 2026-09-18 | CNY 11.85 | -1.00% | CNY 12.01 | CNY 12.19 | CNY 11.78 | 29.58M |
| 2026-09-17 | CNY 11.97 | -6.12% | CNY 12.39 | CNY 12.46 | CNY 11.76 | 45.65M |
| 2026-09-16 | CNY 12.75 | +10.01% | CNY 12.73 | CNY 12.75 | CNY 12.37 | 24.12M |
| 2026-09-15 | CNY 11.59 | +9.96% | CNY 10.54 | CNY 11.59 | CNY 10.47 | 12.99M |
| 2026-09-14 | CNY 10.54 | +1.05% | CNY 10.41 | CNY 10.63 | CNY 10.32 | 2.67M |
| 2026-09-11 | CNY 10.43 | -1.88% | CNY 10.49 | CNY 10.59 | CNY 10.28 | 3.48M |
| 2026-09-10 | CNY 10.63 | -1.94% | CNY 10.80 | CNY 10.81 | CNY 10.61 | 3.26M |
| 2026-09-09 | CNY 10.84 | -0.64% | CNY 10.89 | CNY 10.96 | CNY 10.80 | 3.83M |
| 2026-09-08 | CNY 10.91 | -1.00% | CNY 11.02 | CNY 11.05 | CNY 10.86 | 4.35M |
| 2026-09-07 | CNY 11.02 | -0.09% | CNY 11.04 | CNY 11.10 | CNY 10.93 | 5.36M |
| 2026-09-04 | CNY 11.03 | -2.48% | CNY 11.26 | CNY 11.33 | CNY 10.96 | 9.44M |
| 2026-09-03 | CNY 11.31 | +3.19% | CNY 10.99 | CNY 11.68 | CNY 10.90 | 16.09M |
| 2026-09-02 | CNY 10.96 | -0.90% | CNY 11.05 | CNY 11.05 | CNY 10.79 | 3.79M |
| 2026-09-01 | CNY 11.06 | +0.27% | CNY 11.00 | CNY 11.15 | CNY 10.93 | 6.13M |
| 2026-08-31 | CNY 11.03 | +2.51% | CNY 10.74 | CNY 11.06 | CNY 10.61 | 7.98M |
| 2026-08-28 | CNY 10.76 | +0.37% | CNY 10.67 | CNY 10.84 | CNY 10.67 | 4.89M |
| 2026-08-27 | CNY 10.72 | -0.28% | CNY 10.76 | CNY 10.79 | CNY 10.58 | 4.12M |
| 2026-08-26 | CNY 10.75 | +0.75% | CNY 10.65 | CNY 10.88 | CNY 10.63 | 4.88M |
| 2026-08-25 | CNY 10.67 | +1.72% | CNY 10.45 | CNY 10.67 | CNY 10.40 | 5.09M |
| 2026-08-24 | CNY 10.49 | +1.65% | CNY 10.32 | CNY 10.58 | CNY 10.21 | 5.59M |
| 2026-08-21 | CNY 10.32 | +0.78% | CNY 10.17 | CNY 10.37 | CNY 10.02 | 4.49M |
| 2026-08-20 | CNY 10.24 | +0.49% | CNY 10.23 | CNY 10.34 | CNY 10.15 | 5.01M |
| 2026-08-19 | CNY 10.19 | -4.50% | CNY 10.66 | CNY 10.66 | CNY 10.17 | 5.19M |
| 2026-08-18 | CNY 10.67 | -1.39% | CNY 10.82 | CNY 10.85 | CNY 10.59 | 5.13M |
| 2026-08-17 | CNY 10.82 | +1.12% | CNY 10.70 | CNY 10.82 | CNY 10.52 | 6.58M |
| 2026-08-14 | CNY 10.70 | -0.19% | CNY 10.70 | CNY 10.81 | CNY 10.54 | 6.90M |
| 2026-08-13 | CNY 10.72 | -2.01% | CNY 10.98 | CNY 10.98 | CNY 10.72 | 6.88M |
| 2026-08-12 | CNY 10.94 | +0.64% | CNY 10.93 | CNY 11.00 | CNY 10.80 | 6.65M |
| 2026-08-11 | CNY 10.87 | -0.28% | CNY 10.77 | CNY 10.98 | CNY 10.75 | 6.31M |
| 2026-08-10 | CNY 10.90 | +2.35% | CNY 10.65 | CNY 10.96 | CNY 10.58 | 9.95M |
| 2026-08-07 | CNY 10.65 | +0.38% | CNY 10.62 | CNY 10.73 | CNY 10.40 | 9.68M |
| 2026-08-06 | CNY 10.61 | -0.75% | CNY 10.63 | CNY 10.85 | CNY 10.47 | 11.45M |
| 2026-08-05 | CNY 10.69 | +2.00% | CNY 10.39 | CNY 10.85 | CNY 10.30 | 17.43M |
| 2026-08-04 | CNY 10.48 | +2.54% | CNY 10.27 | CNY 10.55 | CNY 10.15 | 19.01M |
| 2026-08-03 | CNY 10.22 | -6.75% | CNY 10.56 | CNY 10.56 | CNY 10.16 | 20.86M |
| 2026-07-31 | CNY 10.96 | +2.05% | CNY 10.53 | CNY 11.10 | CNY 10.22 | 30.81M |
| 2026-07-30 | CNY 10.74 | +10.04% | CNY 9.80 | CNY 10.74 | CNY 9.75 | 11.90M |
| 2026-07-29 | CNY 9.76 | +1.99% | CNY 9.66 | CNY 9.86 | CNY 9.50 | 5.77M |
| 2026-07-28 | CNY 9.57 | +0.10% | CNY 9.43 | CNY 9.73 | CNY 9.37 | 4.14M |
| 2026-07-27 | CNY 9.56 | +5.05% | CNY 9.15 | CNY 9.58 | CNY 9.10 | 5.43M |
| 2026-07-24 | CNY 9.10 | -2.57% | CNY 9.26 | CNY 9.35 | CNY 9.06 | 3.38M |
| 2026-07-23 | CNY 9.34 | +3.78% | CNY 9.00 | CNY 9.35 | CNY 8.98 | 5.97M |
| 2026-07-22 | CNY 9.00 | -1.96% | CNY 9.08 | CNY 9.21 | CNY 8.93 | 5.54M |
| 2026-07-21 | CNY 9.18 | +0.99% | CNY 9.09 | CNY 9.23 | CNY 8.76 | 8.38M |
| 2026-07-20 | CNY 9.09 | -4.62% | CNY 9.53 | CNY 9.68 | CNY 9.00 | 8.24M |
| 2026-07-17 | CNY 9.53 | -3.44% | CNY 9.87 | CNY 10.09 | CNY 9.45 | 7.05M |
| 2026-07-16 | CNY 9.87 | -0.90% | CNY 10.00 | CNY 10.23 | CNY 9.84 | 6.17M |
| 2026-07-15 | CNY 9.96 | +3.00% | CNY 9.86 | CNY 10.30 | CNY 9.79 | 9.25M |
| 2026-07-14 | CNY 9.67 | +1.90% | CNY 9.47 | CNY 9.69 | CNY 9.32 | 6.35M |
| 2026-07-13 | CNY 9.49 | -3.95% | CNY 9.88 | CNY 9.88 | CNY 9.43 | 6.28M |
| 2026-07-10 | CNY 9.88 | -0.60% | CNY 9.92 | CNY 10.10 | CNY 9.78 | 5.27M |
| 2026-07-09 | CNY 9.94 | -1.09% | CNY 10.00 | CNY 10.12 | CNY 9.67 | 5.31M |
| 2026-07-08 | CNY 10.05 | -3.18% | CNY 10.35 | CNY 10.43 | CNY 10.03 | 4.40M |
| 2026-07-07 | CNY 10.38 | -1.52% | CNY 10.63 | CNY 10.72 | CNY 10.33 | 4.64M |
| 2026-07-06 | CNY 10.54 | -2.14% | CNY 10.68 | CNY 10.95 | CNY 10.50 | 5.38M |
| 2026-07-03 | CNY 10.77 | +1.32% | CNY 10.77 | CNY 10.88 | CNY 10.58 | 4.99M |
| 2026-07-02 | CNY 10.63 | -1.48% | CNY 10.75 | CNY 10.92 | CNY 10.57 | 5.41M |
| 2026-07-01 | CNY 10.79 | +1.89% | CNY 10.60 | CNY 10.96 | CNY 10.38 | 6.61M |
| 2026-06-30 | CNY 10.59 | +0.38% | CNY 10.46 | CNY 10.68 | CNY 10.43 | 5.80M |
| 2026-06-29 | CNY 10.55 | -2.94% | CNY 10.78 | CNY 10.86 | CNY 10.40 | 7.10M |
| 2026-06-26 | CNY 10.87 | -4.73% | CNY 11.41 | CNY 11.41 | CNY 10.87 | 6.71M |
| 2026-06-25 | CNY 11.41 | -3.06% | CNY 11.76 | CNY 11.78 | CNY 11.35 | 5.44M |
| 2026-06-24 | CNY 11.77 | -1.59% | CNY 11.96 | CNY 12.04 | CNY 11.67 | 5.19M |
| 2026-06-23 | CNY 11.96 | -2.61% | CNY 12.17 | CNY 12.35 | CNY 11.90 | 5.21M |
| 2026-06-22 | CNY 12.28 | -0.16% | CNY 12.25 | CNY 12.28 | CNY 11.85 | 7.47M |
| 2026-06-18 | CNY 12.30 | -2.23% | CNY 12.48 | CNY 12.63 | CNY 12.25 | 7.66M |
| 2026-06-17 | CNY 12.58 | -1.41% | CNY 12.74 | CNY 12.90 | CNY 12.51 | 11.54M |
| 2026-06-16 | CNY 12.76 | +3.15% | CNY 12.37 | CNY 12.97 | CNY 12.31 | 13.50M |
| 2026-06-15 | CNY 12.37 | +3.78% | CNY 11.92 | CNY 12.44 | CNY 11.89 | 9.41M |
| 2026-06-12 | CNY 11.92 | +4.93% | CNY 11.45 | CNY 12.05 | CNY 11.43 | 8.04M |
| 2026-06-11 | CNY 11.36 | -1.05% | CNY 11.35 | CNY 11.58 | CNY 11.19 | 3.96M |
| 2026-06-10 | CNY 11.48 | -1.88% | CNY 11.54 | CNY 11.70 | CNY 11.34 | 3.97M |
| 2026-06-09 | CNY 11.70 | +1.83% | CNY 11.56 | CNY 11.74 | CNY 11.49 | 4.54M |
| 2026-06-08 | CNY 11.49 | -3.45% | CNY 11.60 | CNY 11.86 | CNY 11.28 | 5.83M |
| 2026-06-05 | CNY 11.90 | +1.19% | CNY 11.70 | CNY 12.08 | CNY 11.50 | 7.59M |
| 2026-06-04 | CNY 11.76 | -2.65% | CNY 11.95 | CNY 12.04 | CNY 11.68 | 5.63M |
| 2026-06-03 | CNY 12.08 | -1.15% | CNY 12.22 | CNY 12.33 | CNY 11.95 | 5.02M |
| 2026-06-02 | CNY 12.22 | -0.57% | CNY 12.29 | CNY 12.37 | CNY 11.87 | 7.17M |
| 2026-06-01 | CNY 12.29 | -0.32% | CNY 12.35 | CNY 12.71 | CNY 12.24 | 6.33M |
| 2026-05-29 | CNY 12.33 | -4.49% | CNY 12.89 | CNY 12.91 | CNY 12.25 | 6.12M |
| 2026-05-28 | CNY 12.91 | +2.06% | CNY 12.66 | CNY 12.94 | CNY 12.56 | 5.76M |
| 2026-05-27 | CNY 12.65 | -3.66% | CNY 13.07 | CNY 13.15 | CNY 12.54 | 7.29M |
| 2026-05-26 | CNY 13.13 | -0.08% | CNY 13.13 | CNY 13.27 | CNY 12.82 | 5.78M |