Skip to main content
Guangdong New Grand Long Packing Co., Ltd. (SHE:002836)
China flag China · Delayed Price · Currency is CNY
13.20
+0.25 (1.93%)
Apr 29, 2026, 3:04 PM CST

SHE:002836 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.9413.4912.7613.2013.201.93%4,245,549
Apr 28, 202613.1913.2612.9112.9512.95-2.56%3,961,970
Apr 27, 202612.7013.3012.5513.2913.294.98%5,578,792
Apr 24, 202612.4912.8012.3212.6612.660.72%3,076,468
Apr 23, 202612.9212.9212.5012.5712.57-2.41%2,701,200
Apr 22, 202613.0513.0612.7912.8812.88-1.75%3,026,700
Apr 21, 202612.8513.2312.7413.1113.112.02%4,591,672
Apr 20, 202612.9212.9212.7312.8512.85-0.54%2,301,300
Apr 17, 202612.9212.9612.6712.9212.92-0.62%2,523,400
Apr 16, 202612.7013.0612.6213.0013.002.28%2,757,108
Apr 15, 202612.7712.8912.6312.7112.71-0.24%2,419,720
Apr 14, 202612.7712.8212.5512.7412.740.31%2,755,720
Apr 13, 202612.7813.0212.5012.7012.70-0.16%4,240,424
Apr 10, 202613.1613.2612.7012.7212.72-2.15%4,416,900
Apr 9, 202613.9313.9312.9513.0013.00-6.27%5,898,716
Apr 8, 202613.5413.8713.5413.8713.873.74%2,342,797
Apr 7, 202613.2813.4913.2213.3713.370.60%2,045,109
Apr 3, 202613.5913.7813.0713.2913.29-2.21%2,607,968
Apr 2, 202614.0014.0013.5013.5913.59-2.16%1,984,044
Apr 1, 202613.8513.9513.6113.8913.891.91%2,409,940
Mar 31, 202614.1114.1913.6113.6313.63-3.47%2,492,312
Mar 30, 202614.1114.3613.9514.1214.12-1.81%2,779,428
Mar 27, 202613.7514.6013.5114.3814.384.58%4,750,340
Mar 26, 202614.0114.3513.6913.7513.75-3.10%4,505,888
Mar 25, 202613.5014.2013.4014.1914.196.29%4,183,869
Mar 24, 202613.2213.4112.7413.3513.353.57%3,171,533
Mar 23, 202613.3013.5012.7612.8912.89-5.50%4,679,827
Mar 20, 202614.0114.1913.6013.6413.64-2.36%2,371,400
Mar 19, 202614.4814.5013.8313.9713.97-4.32%3,217,176
Mar 18, 202614.3414.6514.2514.6014.601.81%2,918,400
Mar 17, 202614.4214.6914.3114.3414.34-0.28%2,724,909
Mar 16, 202614.3014.5014.0614.3814.380.56%2,531,786
Mar 13, 202614.4814.8014.2614.3014.30-1.52%3,567,165
Mar 12, 202614.2614.8014.0614.5214.522.18%5,933,861
Mar 11, 202614.2814.3714.1414.2114.21-0.49%3,118,692
Mar 10, 202614.0514.2813.9414.2814.282.73%2,335,960
Mar 9, 202614.0014.1113.5213.9013.90-2.73%3,755,245
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