Enwei Pharmaceutical Co., Ltd. Class A 301331
SZSE · China · Health Technology
CNY 21.84+0.24 (+1.11%)
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 21.84 | +1.11% | CNY 21.61 | CNY 22.06 | CNY 21.60 | 1.14M |
| 2026-09-29 | CNY 21.60 | +1.17% | CNY 21.36 | CNY 21.75 | CNY 21.15 | 927.70K |
| 2026-09-28 | CNY 21.35 | -1.20% | CNY 21.75 | CNY 21.75 | CNY 21.15 | 1.12M |
| 2026-09-24 | CNY 21.61 | -1.10% | CNY 21.40 | CNY 22.49 | CNY 21.40 | 1.27M |
| 2026-09-23 | CNY 21.85 | -0.36% | CNY 22.23 | CNY 22.23 | CNY 21.50 | 1.16M |
| 2026-09-22 | CNY 21.93 | +2.24% | CNY 21.42 | CNY 22.15 | CNY 21.22 | 1.50M |
| 2026-09-21 | CNY 21.45 | +4.03% | CNY 20.73 | CNY 21.48 | CNY 20.55 | 1.36M |
| 2026-09-18 | CNY 20.62 | +0.44% | CNY 20.65 | CNY 21.02 | CNY 20.50 | 1.14M |
| 2026-09-17 | CNY 20.53 | +0.93% | CNY 20.25 | CNY 20.65 | CNY 20.13 | 989.90K |
| 2026-09-16 | CNY 20.34 | +0.49% | CNY 20.23 | CNY 20.48 | CNY 20.02 | 1.03M |
| 2026-09-15 | CNY 20.24 | -3.66% | CNY 20.83 | CNY 21.02 | CNY 20.21 | 1.30M |
| 2026-09-14 | CNY 21.01 | +1.35% | CNY 20.51 | CNY 21.08 | CNY 20.51 | 1.29M |
| 2026-09-11 | CNY 20.73 | -2.36% | CNY 21.00 | CNY 21.39 | CNY 20.40 | 1.27M |
| 2026-09-10 | CNY 21.23 | -3.63% | CNY 21.80 | CNY 22.05 | CNY 21.15 | 1.31M |
| 2026-09-09 | CNY 22.03 | -0.72% | CNY 22.26 | CNY 22.40 | CNY 21.81 | 1.06M |
| 2026-09-08 | CNY 22.19 | +2.07% | CNY 21.70 | CNY 22.23 | CNY 21.46 | 1.19M |
| 2026-09-07 | CNY 21.74 | +1.40% | CNY 21.54 | CNY 21.97 | CNY 21.45 | 1.04M |
| 2026-09-04 | CNY 21.44 | -0.60% | CNY 21.74 | CNY 21.84 | CNY 21.30 | 1.19M |
| 2026-09-03 | CNY 21.57 | -1.15% | CNY 21.85 | CNY 22.18 | CNY 21.53 | 1.08M |
| 2026-09-02 | CNY 21.82 | -1.13% | CNY 21.98 | CNY 21.98 | CNY 21.47 | 1.25M |
| 2026-09-01 | CNY 22.07 | +0.36% | CNY 21.99 | CNY 22.20 | CNY 21.83 | 1.42M |
| 2026-08-31 | CNY 21.99 | +0.69% | CNY 21.60 | CNY 22.12 | CNY 21.41 | 1.27M |
| 2026-08-28 | CNY 21.84 | -0.86% | CNY 21.97 | CNY 22.03 | CNY 21.66 | 1.07M |
| 2026-08-27 | CNY 22.03 | -0.09% | CNY 21.94 | CNY 22.09 | CNY 21.66 | 1.64M |
| 2026-08-26 | CNY 22.05 | -1.25% | CNY 22.33 | CNY 22.60 | CNY 21.90 | 1.73M |
| 2026-08-25 | CNY 22.33 | +2.24% | CNY 21.85 | CNY 22.56 | CNY 21.64 | 2.17M |
| 2026-08-24 | CNY 21.84 | -1.31% | CNY 22.06 | CNY 22.57 | CNY 21.65 | 1.89M |
| 2026-08-21 | CNY 22.13 | -2.98% | CNY 22.33 | CNY 22.78 | CNY 21.86 | 1.99M |
| 2026-08-20 | CNY 22.81 | +2.24% | CNY 22.58 | CNY 23.47 | CNY 22.52 | 3.10M |
| 2026-08-19 | CNY 22.31 | +0.41% | CNY 22.00 | CNY 22.88 | CNY 21.94 | 2.62M |
| 2026-08-18 | CNY 22.22 | -1.16% | CNY 22.43 | CNY 22.77 | CNY 22.12 | 1.70M |
| 2026-08-17 | CNY 22.48 | +0.85% | CNY 22.45 | CNY 22.66 | CNY 21.85 | 1.36M |
| 2026-08-14 | CNY 22.29 | +1.09% | CNY 22.03 | CNY 22.89 | CNY 21.70 | 1.88M |
| 2026-08-13 | CNY 22.05 | +0.87% | CNY 21.98 | CNY 22.45 | CNY 21.52 | 2.02M |
| 2026-08-12 | CNY 21.86 | -0.27% | CNY 21.92 | CNY 22.24 | CNY 21.67 | 1.56M |
| 2026-08-11 | CNY 21.92 | +1.43% | CNY 21.60 | CNY 22.16 | CNY 21.44 | 1.87M |
| 2026-08-10 | CNY 21.61 | +1.50% | CNY 21.29 | CNY 22.06 | CNY 21.05 | 2.10M |
| 2026-08-07 | CNY 21.29 | +1.91% | CNY 20.89 | CNY 21.30 | CNY 20.66 | 1.51M |
| 2026-08-06 | CNY 20.89 | +0.10% | CNY 20.87 | CNY 20.97 | CNY 20.61 | 1.17M |
| 2026-08-05 | CNY 20.87 | -0.29% | CNY 21.14 | CNY 21.14 | CNY 20.70 | 1.61M |
| 2026-08-04 | CNY 20.93 | +1.75% | CNY 20.81 | CNY 21.10 | CNY 20.71 | 1.50M |
| 2026-08-03 | CNY 20.57 | +2.34% | CNY 20.31 | CNY 20.60 | CNY 20.03 | 1.55M |
| 2026-07-31 | CNY 20.10 | +3.88% | CNY 19.34 | CNY 20.11 | CNY 19.28 | 2.45M |
| 2026-07-30 | CNY 19.35 | -4.02% | CNY 19.87 | CNY 20.15 | CNY 19.11 | 3.13M |
| 2026-07-29 | CNY 20.16 | +0.90% | CNY 19.90 | CNY 20.28 | CNY 19.75 | 2.29M |
| 2026-07-28 | CNY 19.98 | +0.86% | CNY 19.62 | CNY 21.40 | CNY 19.62 | 2.71M |
| 2026-07-27 | CNY 19.81 | +3.77% | CNY 18.87 | CNY 19.94 | CNY 18.87 | 1.76M |
| 2026-07-24 | CNY 19.09 | -3.83% | CNY 19.59 | CNY 19.80 | CNY 19.06 | 1.48M |
| 2026-07-23 | CNY 19.85 | +2.96% | CNY 19.28 | CNY 20.21 | CNY 18.91 | 1.91M |
| 2026-07-22 | CNY 19.28 | -1.13% | CNY 19.53 | CNY 20.08 | CNY 19.12 | 1.84M |
| 2026-07-21 | CNY 19.50 | -4.69% | CNY 20.46 | CNY 20.46 | CNY 18.87 | 2.62M |
| 2026-07-20 | CNY 20.46 | -2.85% | CNY 20.93 | CNY 21.39 | CNY 20.08 | 2.44M |
| 2026-07-17 | CNY 21.06 | -7.51% | CNY 22.62 | CNY 22.73 | CNY 20.90 | 2.51M |
| 2026-07-16 | CNY 22.77 | +3.88% | CNY 21.70 | CNY 23.13 | CNY 21.37 | 2.67M |
| 2026-07-15 | CNY 21.92 | +4.28% | CNY 20.73 | CNY 22.50 | CNY 20.65 | 2.86M |
| 2026-07-14 | CNY 21.02 | +2.94% | CNY 20.18 | CNY 21.18 | CNY 19.66 | 2.58M |
| 2026-07-13 | CNY 20.42 | +0.99% | CNY 20.20 | CNY 20.90 | CNY 20.12 | 2.70M |
| 2026-07-10 | CNY 20.22 | +1.61% | CNY 19.90 | CNY 20.86 | CNY 19.49 | 2.19M |
| 2026-07-09 | CNY 19.90 | -4.28% | CNY 20.61 | CNY 20.98 | CNY 19.75 | 2.75M |
| 2026-07-08 | CNY 20.79 | -2.58% | CNY 21.41 | CNY 21.50 | CNY 20.70 | 1.70M |
| 2026-07-07 | CNY 21.34 | -6.65% | CNY 22.86 | CNY 23.04 | CNY 21.24 | 2.36M |
| 2026-07-06 | CNY 22.86 | -2.97% | CNY 23.54 | CNY 23.78 | CNY 22.80 | 1.86M |
| 2026-07-03 | CNY 23.56 | +0.51% | CNY 23.26 | CNY 23.78 | CNY 23.15 | 1.85M |
| 2026-07-02 | CNY 23.44 | -0.04% | CNY 23.28 | CNY 23.86 | CNY 23.04 | 1.47M |
| 2026-07-01 | CNY 23.45 | +6.59% | CNY 21.79 | CNY 23.69 | CNY 21.51 | 2.77M |
| 2026-06-30 | CNY 22.00 | +0.05% | CNY 21.76 | CNY 22.02 | CNY 20.88 | 2.19M |
| 2026-06-29 | CNY 21.99 | +4.02% | CNY 21.30 | CNY 22.12 | CNY 20.56 | 1.99M |
| 2026-06-26 | CNY 21.14 | -5.84% | CNY 21.98 | CNY 22.33 | CNY 21.11 | 1.61M |
| 2026-06-25 | CNY 22.45 | -0.13% | CNY 22.40 | CNY 22.78 | CNY 21.75 | 2.34M |
| 2026-06-24 | CNY 22.48 | -5.15% | CNY 23.58 | CNY 24.10 | CNY 22.45 | 2.67M |
| 2026-06-23 | CNY 23.70 | -3.38% | CNY 24.29 | CNY 25.30 | CNY 23.58 | 2.34M |
| 2026-06-22 | CNY 24.53 | +7.73% | CNY 22.67 | CNY 25.42 | CNY 22.67 | 5.75M |
| 2026-06-18 | CNY 22.77 | +4.45% | CNY 21.44 | CNY 22.77 | CNY 21.08 | 2.58M |
| 2026-06-17 | CNY 21.80 | +1.30% | CNY 21.43 | CNY 22.40 | CNY 20.86 | 2.37M |
| 2026-06-16 | CNY 21.52 | -2.54% | CNY 22.03 | CNY 22.08 | CNY 21.40 | 1.28M |
| 2026-06-15 | CNY 22.08 | -2.95% | CNY 22.75 | CNY 23.09 | CNY 21.76 | 2.22M |
| 2026-06-12 | CNY 22.75 | +3.88% | CNY 21.90 | CNY 22.99 | CNY 21.63 | 1.96M |
| 2026-06-11 | CNY 21.90 | -1.31% | CNY 22.04 | CNY 22.41 | CNY 21.52 | 1.63M |
| 2026-06-10 | CNY 22.19 | -2.33% | CNY 22.49 | CNY 22.84 | CNY 21.59 | 1.98M |
| 2026-06-09 | CNY 22.72 | +0.62% | CNY 22.69 | CNY 23.16 | CNY 22.33 | 2.15M |
| 2026-06-08 | CNY 22.58 | -5.56% | CNY 23.10 | CNY 23.85 | CNY 22.33 | 1.70M |
| 2026-06-05 | CNY 23.91 | 0.00% | CNY 23.91 | CNY 24.45 | CNY 23.52 | 1.94M |
| 2026-06-04 | CNY 23.91 | -2.57% | CNY 24.35 | CNY 24.48 | CNY 23.40 | 1.70M |
| 2026-06-03 | CNY 24.54 | +0.41% | CNY 24.44 | CNY 25.16 | CNY 23.78 | 2.56M |
| 2026-06-02 | CNY 24.44 | -2.47% | CNY 25.00 | CNY 25.49 | CNY 24.11 | 1.58M |
| 2026-06-01 | CNY 25.06 | +1.75% | CNY 24.62 | CNY 25.95 | CNY 23.63 | 2.91M |
| 2026-05-29 | CNY 24.63 | -3.18% | CNY 25.46 | CNY 25.80 | CNY 24.42 | 2.68M |
| 2026-05-28 | CNY 25.44 | -8.52% | CNY 27.14 | CNY 27.32 | CNY 24.50 | 4.17M |
| 2026-05-27 | CNY 27.81 | -6.68% | CNY 29.74 | CNY 30.48 | CNY 27.74 | 4.38M |
| 2026-05-26 | CNY 29.80 | +2.12% | CNY 28.89 | CNY 30.05 | CNY 28.30 | 6.42M |