Skip to main content
Guangdong Enpack Packaging Co., Ltd. (SHE:002846)
China flag China · Delayed Price · Currency is CNY
15.55
+0.10 (0.65%)
Apr 29, 2026, 3:04 PM CST

SHE:002846 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.0116.0115.1015.53-0.52%9,593,020
Apr 28, 202615.7616.1415.4215.4515.45-3.32%20,475,360
Apr 27, 202615.9016.1315.7215.9815.980.31%19,415,090
Apr 24, 202616.0116.2015.7215.9315.93-1.36%18,471,950
Apr 23, 202616.5816.8615.9716.1516.15-3.12%31,436,190
Apr 22, 202616.4617.8016.1016.6716.672.33%56,022,890
Apr 21, 202614.8316.2914.6616.2916.299.99%18,852,290
Apr 20, 202614.8215.0414.7314.8114.81-0.40%4,647,120
Apr 17, 202614.5915.0114.5214.8714.871.99%6,912,600
Apr 16, 202614.5614.7314.5014.5814.580.07%4,179,960
Apr 15, 202614.8214.8314.5514.5714.57-1.69%3,757,000
Apr 14, 202614.6814.8214.5214.8214.821.72%5,502,557
Apr 13, 202614.5714.6214.3914.5714.57-0.07%4,084,200
Apr 10, 202614.3114.8214.3014.5814.582.39%6,211,981
Apr 9, 202614.3114.4614.2014.2414.24-1.59%3,949,760
Apr 8, 202614.0914.4914.0714.4714.474.40%5,879,080
Apr 7, 202613.7114.0213.6213.8613.860.87%4,912,180
Apr 3, 202614.2514.3913.7013.7413.74-3.58%6,098,000
Apr 2, 202614.4014.5614.1514.2514.25-1.72%3,964,400
Apr 1, 202614.5814.6414.3314.5014.501.33%4,368,783
Mar 31, 202614.6414.7614.3014.3114.31-2.79%5,530,100
Mar 30, 202614.3514.8814.3314.7214.721.73%7,015,340
Mar 27, 202613.9414.5513.8814.4714.472.62%7,543,820
Mar 26, 202613.9214.4013.9014.1014.101.22%7,748,152
Mar 25, 202613.8013.9913.7313.9313.931.02%4,364,700
Mar 24, 202613.6513.8013.2613.7913.792.99%5,840,352
Mar 23, 202613.7814.0413.2713.3913.39-4.43%6,676,058
Mar 20, 202614.3514.5914.0114.0114.01-2.03%6,090,430
Mar 19, 202614.5614.6514.2714.3014.30-3.05%5,558,449
Mar 18, 202614.9915.0514.6014.7514.75-1.54%5,827,660
Mar 17, 202615.3515.6514.9414.9814.98-2.41%8,394,145
Mar 16, 202614.7915.5514.7115.3515.353.79%12,473,830
Mar 13, 202614.6615.0914.6514.7914.790.07%5,119,900
Mar 12, 202615.0015.0414.7514.7814.78-2.18%5,930,000
Mar 11, 202615.0015.4314.8615.1115.111.14%8,412,975
Mar 10, 202614.8615.0214.8514.9414.941.22%4,231,840
Mar 9, 202614.8014.8414.4014.7614.76-1.53%7,944,740
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