Skip to main content
Guangdong Enpack Packaging Co., Ltd. (SHE:002846)
China flag China · Delayed Price · Currency is CNY
14.76
-0.23 (-1.53%)
Mar 9, 2026, 3:04 PM CST

SHE:002846 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.0715.1914.9614.9914.99-1.32%5,858,692
Mar 5, 202614.9815.4414.8115.1915.193.33%9,896,753
Mar 4, 202614.8215.0814.6514.7014.70-2.58%7,242,412
Mar 3, 202614.9015.7514.9015.0915.091.48%12,159,620
Mar 2, 202615.3115.5514.8514.8714.87-5.35%11,916,840
Feb 27, 202615.5615.7215.5615.7115.710.64%4,947,731
Feb 26, 202616.1316.1315.5015.6115.61-2.44%10,144,700
Feb 25, 202615.8516.0315.7316.0016.001.07%6,273,577
Feb 24, 202615.6815.9215.6515.8315.831.41%5,164,028
Feb 13, 202615.4315.8415.4315.6115.610.52%5,148,679
Feb 12, 202615.5615.6215.3715.5315.53-0.19%4,576,681
Feb 11, 202615.7315.7615.5115.5615.56-1.08%5,753,360
Feb 10, 202615.8115.8815.7115.7315.73-0.76%4,554,080
Feb 9, 202615.9415.9915.7315.8515.850.44%5,927,600
Feb 6, 202615.4116.0415.3615.7815.781.87%10,134,160
Feb 5, 202615.5615.6815.4015.4915.49-1.15%6,489,500
Feb 4, 202615.6915.8515.4315.6715.67-0.70%10,306,840
Feb 3, 202615.9416.1215.6415.7815.78-0.13%10,253,320
Feb 2, 202616.2816.4615.8015.8015.80-2.89%7,225,500
Jan 30, 202616.3016.5015.9516.2716.27-0.79%7,732,960
Jan 29, 202616.8816.9316.3716.4016.40-2.84%9,030,312
Jan 28, 202617.3117.7016.8116.8816.88-3.10%12,993,540
Jan 27, 202618.1018.1016.9117.4217.42-3.86%15,477,450
Jan 26, 202618.1918.6017.8418.1218.12-0.33%21,114,460
Jan 23, 202617.6518.3517.6518.1818.185.39%24,725,210
Jan 22, 202617.5617.6617.2317.2517.25-1.93%10,245,810
Jan 21, 202617.3517.7017.0617.5917.590.80%10,775,840
Jan 20, 202617.9818.3017.3517.4517.45-3.48%15,780,110
Jan 19, 202617.7318.5917.6818.0818.081.86%24,066,240
Jan 16, 202618.0018.3317.6217.7517.75-1.39%24,016,560
Jan 15, 202617.2918.7117.1718.0018.004.35%37,024,400
Jan 14, 202616.7817.6616.5617.2517.253.92%24,329,420
Jan 13, 202616.9917.0916.5316.6016.60-2.47%10,992,020
Jan 12, 202616.7317.1516.6917.0217.022.04%11,576,780
Jan 9, 202616.6016.7116.4616.6816.680.48%8,796,559
Jan 8, 202616.4816.8416.4616.6016.600.12%8,056,200
Jan 7, 202616.8116.9716.5116.5816.58-1.78%12,900,040
Jan 6, 202616.6717.0516.6616.8816.881.26%14,220,940
Jan 5, 202616.1816.7216.0616.6716.673.28%12,021,600
Dec 31, 202516.1316.3515.8216.1416.140.12%7,042,020
Dec 30, 202516.2516.3116.0016.1216.12-1.35%8,729,400
Dec 29, 202516.5016.6216.2616.3416.34-1.74%8,088,639
Dec 26, 202516.5116.7716.3816.6316.630.48%13,619,500
Dec 25, 202516.2916.6116.2516.5516.551.72%10,767,700
Dec 24, 202516.0016.3515.9016.2716.271.50%10,015,830
Dec 23, 202515.9016.1915.8016.0316.031.07%8,605,521
Dec 22, 202515.7915.9915.6815.8615.861.41%5,680,825
Dec 19, 202515.4215.6915.4215.6415.641.62%5,522,999
Dec 18, 202515.5015.6915.3715.3915.39-1.28%4,820,460
Dec 17, 202515.3015.6515.2115.5915.591.90%5,940,220
Dec 16, 202515.6515.6815.2315.3015.30-2.55%6,634,800
Dec 15, 202515.7715.9715.6915.7015.70-1.13%4,998,380
Dec 12, 202515.9816.0015.8015.8815.88-0.25%5,978,080
Dec 11, 202516.1816.3015.9215.9215.92-2.03%6,276,120
Dec 10, 202516.1016.3416.0816.2516.250.37%5,866,160
Dec 9, 202516.1616.2716.1216.1916.19-0.31%6,155,600
Dec 8, 202516.1916.3616.1216.2416.240.31%7,114,380
Dec 5, 202515.8116.1915.6516.1916.192.47%7,953,007
Dec 4, 202516.1916.1915.7215.8015.80-2.41%10,270,140
Dec 3, 202516.4016.5016.1016.1916.19-1.22%7,924,911
Dec 2, 202516.6016.6416.3616.3916.39-1.97%8,959,300
Dec 1, 202516.9217.1816.6516.7216.72-1.12%12,511,280
Nov 28, 202516.6116.9116.5416.9116.911.56%12,001,360
Nov 27, 202516.4916.9716.4316.6516.650.97%14,303,730
Nov 26, 202516.8916.9716.4616.4916.49-2.48%13,126,320
Nov 25, 202517.0017.2316.7016.9116.91-1.17%15,415,720
Nov 24, 202517.0217.5916.0017.1117.11-0.18%21,560,650
Nov 21, 202518.2618.4217.1417.1417.14-9.98%22,406,479
Nov 20, 202518.9719.7018.8119.0419.040.69%26,544,480
Nov 19, 202519.8220.4518.7618.9118.91-9.09%35,086,250
Nov 18, 202521.8022.6019.9720.8020.80-0.91%58,931,620
Nov 17, 202520.0021.1919.4120.9920.991.16%55,220,710
Nov 14, 202518.6520.7518.3020.7520.7510.02%48,294,890
Nov 13, 202517.9019.1017.8218.8618.864.84%29,983,730
Nov 12, 202517.7018.0317.5017.9917.991.07%11,022,640
Nov 11, 202517.7318.0717.6217.8017.800.45%9,352,759
Nov 10, 202517.7517.9017.5317.7217.72-7,893,319
Nov 7, 202517.6118.0017.3617.7217.720.97%12,219,570
Nov 6, 202517.7117.8417.2617.5517.550.23%11,306,740
Nov 5, 202516.8917.5716.7817.5117.512.64%12,587,760
Nov 4, 202517.4517.4516.8517.0617.06-2.29%11,876,900
Nov 3, 202518.0018.4017.2817.4617.46-3.54%15,531,200
Oct 31, 202517.7218.4517.7218.1018.101.86%17,365,380
Oct 30, 202518.2018.2917.7717.7717.77-2.20%16,984,610
Oct 29, 202517.4418.2417.1618.1718.173.59%24,915,100
Oct 28, 202517.4517.8117.2117.5417.540.17%13,075,960
Oct 27, 202517.5517.6717.3517.5117.51-11,149,420
Oct 24, 202518.0018.0117.5017.5117.51-0.57%13,912,800
Oct 23, 202517.3017.6217.0817.6117.612.62%14,837,820
Oct 22, 202517.1617.3817.0717.1617.16-0.69%7,402,460
Oct 21, 202517.3217.3216.9617.2817.28-0.17%10,362,580
Oct 20, 202516.9317.4316.9317.3117.312.73%12,680,720
Oct 17, 202516.9317.1416.7416.8516.85-0.35%10,418,960
Oct 16, 202517.6917.6916.8716.9116.91-5.53%17,308,710
Oct 15, 202517.3318.0116.3917.9017.901.13%19,849,600
Oct 14, 202518.0518.2617.6717.7017.70-5.50%24,966,960
Oct 13, 202517.7518.8917.5518.7318.73-1.47%17,254,720
Oct 10, 202520.1420.1518.9119.0119.01-4.90%23,938,530
Oct 9, 202519.7320.2819.5719.9919.993.04%36,494,080
Sep 30, 202520.4420.4419.3219.4019.404.41%33,038,220