Skip to main content
Guangdong New Grand Long Packing Co., Ltd. (SHE:002836)
China flag China · Delayed Price · Currency is CNY
14.21
+0.31 (2.23%)
Mar 10, 2026, 1:15 PM CST

SHE:002836 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.0014.1113.5213.91--2.66%2,977,501
Mar 6, 202614.0014.4013.9314.2914.292.36%3,235,984
Mar 5, 202613.9414.1213.8313.9613.961.82%2,477,664
Mar 4, 202613.7213.9613.5013.7113.71-0.80%3,679,321
Mar 3, 202614.5314.6813.7613.8213.82-4.43%4,250,840
Mar 2, 202614.6914.8714.3014.4614.46-3.21%4,685,440
Feb 27, 202614.8915.1214.8014.9414.94-0.13%3,179,436
Feb 26, 202615.1015.1014.8014.9614.96-0.73%3,050,560
Feb 25, 202614.9215.2414.7415.0715.071.76%3,523,176
Feb 24, 202614.8014.9514.4614.8114.810.54%4,009,073
Feb 13, 202614.8914.9814.6314.7314.73-0.61%3,128,881
Feb 12, 202615.1815.2314.6114.8214.82-2.82%6,403,192
Feb 11, 202615.7615.8115.0015.2515.25-3.24%6,411,923
Feb 10, 202615.8815.9715.7115.7615.76-0.63%3,679,416
Feb 9, 202615.3115.9715.0115.8615.863.66%5,895,863
Feb 6, 202614.8515.4014.7015.3015.302.20%4,931,572
Feb 5, 202614.7614.9814.5514.9714.971.91%4,795,176
Feb 4, 202614.5314.7914.3714.6914.690.62%3,037,320
Feb 3, 202614.4414.6914.2314.6014.601.81%3,019,656
Feb 2, 202614.6714.7014.3314.3414.34-2.65%3,854,252
Jan 30, 202614.6514.9014.4614.7314.73-0.67%4,360,960
Jan 29, 202615.2615.4514.7714.8314.83-2.82%5,679,396
Jan 28, 202615.5515.7115.2215.2615.26-1.48%3,769,960
Jan 27, 202615.8115.9915.3715.4915.49-2.94%4,296,144
Jan 26, 202616.1016.2715.5015.9615.96-1.48%6,145,588
Jan 23, 202616.2716.4616.0316.2016.20-5,053,820
Jan 22, 202616.3716.5415.8016.2016.20-1.34%6,405,104
Jan 21, 202616.1616.5015.8316.4216.420.61%6,583,080
Jan 20, 202616.5817.6416.0616.3216.320.37%10,614,440
Jan 19, 202617.6517.9716.2516.2616.26-9.92%14,630,940
Jan 16, 202617.4018.0917.0018.0518.055.31%15,655,740
Jan 15, 202615.5817.1415.2217.1417.1410.01%16,099,620
Jan 14, 202615.5715.6415.0015.5815.580.13%7,861,612
Jan 13, 202616.1416.1415.3115.5615.56-2.75%8,215,292
Jan 12, 202616.3017.0015.9816.0016.00-3.15%12,198,784
Jan 9, 202615.6016.9515.2416.5216.526.86%16,498,170
Jan 8, 202616.0016.0215.2015.4615.46-3.31%10,345,516
Jan 7, 202616.6917.2715.8515.9915.99-4.19%13,067,660
Jan 6, 202615.0816.6914.9516.6916.6910.02%9,586,324
Jan 5, 202615.0315.7014.9915.1715.171.27%12,319,880
Dec 31, 202515.0715.8014.4714.9814.98-0.60%9,454,280
Dec 30, 202515.6115.6614.7615.0715.07-4.50%10,064,690
Dec 29, 202514.7415.8514.6215.7815.786.62%10,480,300
Dec 26, 202514.9815.4014.7014.8014.80-1.20%6,337,502
Dec 25, 202514.9915.1914.3014.9814.98-0.27%7,431,796
Dec 24, 202515.0815.3714.8015.0215.02-0.86%7,087,028
Dec 23, 202515.6415.8615.0515.1515.15-2.82%9,095,184
Dec 22, 202516.4916.7715.5015.5915.59-5.52%12,528,340
Dec 19, 202516.2717.2516.1116.5016.502.68%13,141,090
Dec 18, 202516.1216.8015.9616.0716.07-1.41%12,103,510
Dec 17, 202515.7316.4115.0316.3016.302.00%17,945,490
Dec 16, 202515.5916.6214.0315.9815.982.50%21,599,350
Dec 15, 202517.1317.1915.5915.5915.59-9.99%8,007,600
Dec 12, 202517.1817.5616.6817.3217.322.18%9,810,724
Dec 11, 202517.3017.6116.5716.9516.95-3.86%8,902,384
Dec 10, 202517.1318.2016.8517.6317.633.10%13,529,590
Dec 9, 202517.4717.5916.8317.1017.10-2.51%12,407,510
Dec 8, 202516.3017.9016.0517.5417.547.54%16,802,840
Dec 5, 202515.4816.6315.4816.3116.314.95%15,418,860
Dec 4, 202515.1515.8814.8715.5415.542.57%19,662,140
Dec 3, 202513.8015.1513.6515.1515.1510.02%13,503,110
Dec 2, 202513.6614.1313.5513.7713.771.47%7,515,664
Dec 1, 202513.7413.9813.4413.5713.57-1.31%7,069,008
Nov 28, 202513.6013.9413.4513.7513.750.73%7,414,233
Nov 27, 202513.2213.9513.0013.6513.652.94%10,619,530
Nov 26, 202513.9714.0913.2013.2613.26-5.08%11,896,476
Nov 25, 202514.1414.6613.9113.9713.97-1.20%12,447,970
Nov 24, 202514.0114.6213.6614.1414.14-2.28%16,885,470
Nov 21, 202515.4016.1414.4714.4714.47-10.01%16,266,070
Nov 20, 202514.4516.0814.1216.0816.089.99%21,958,130
Nov 19, 202514.2514.8013.8014.6214.623.69%22,653,820
Nov 18, 202512.7414.1012.5614.1014.109.98%20,296,100
Nov 17, 202512.9312.9912.4512.8212.82-0.85%9,643,671
Nov 14, 202512.1613.1312.1612.9312.935.29%11,780,900
Nov 13, 202512.6712.7612.2412.2812.28-2.00%5,859,471
Nov 12, 202512.5012.8212.4112.5312.530.24%6,746,796
Nov 11, 202512.3012.8912.0512.5012.502.71%8,118,737
Nov 10, 202512.4512.5012.0412.1712.17-2.64%7,453,720
Nov 7, 202512.2512.6012.0412.5012.501.63%11,609,760
Nov 6, 202512.2712.5311.8512.3012.301.32%10,160,880
Nov 5, 202512.2712.2711.8812.1412.14-1.06%10,539,890
Nov 4, 202512.6512.7512.1912.2712.27-2.85%11,046,190
Nov 3, 202512.8612.9512.3412.6312.63-1.33%22,018,230
Oct 31, 202511.8312.9311.0912.8012.808.38%35,510,020
Oct 30, 202510.7811.8110.7411.8111.819.96%5,108,224
Oct 29, 202510.8410.8910.3310.7410.74-1.38%9,896,916
Oct 28, 202511.2011.2010.7710.8910.89-3.29%7,999,093
Oct 27, 202511.5211.5410.8011.2611.26-2.43%11,587,430
Oct 24, 202511.2011.8910.8911.5411.543.87%10,816,720
Oct 23, 202510.5711.4410.4911.1111.114.61%14,247,270
Oct 22, 202510.8111.0810.5510.6210.62-0.56%9,269,668
Oct 21, 202510.4110.7410.2810.6810.683.89%8,078,726
Oct 20, 202510.4810.5910.2210.2810.28-0.68%4,102,144
Oct 17, 202510.5110.5710.2510.3510.35-1.52%5,591,336
Oct 16, 202510.5010.7710.3510.5110.51-1.31%7,416,630
Oct 15, 202510.5810.7910.3910.6510.650.47%10,512,040
Oct 14, 20259.9110.959.9110.6010.606.00%17,221,870
Oct 13, 20259.7110.069.4710.0010.00-0.79%6,193,980
Oct 10, 20259.9710.249.8610.0810.080.10%10,553,860
Oct 9, 20259.7610.189.4710.0710.072.65%12,798,380