Guangdong PAK Corporation Co., Ltd. (SHE:300625)
China
· Delayed Price · Currency is CNY 11.86
-0.02 (-0.17%)
Apr 30, 2026, 3:04 PM CST
Guangdong PAK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 11.77 | 11.97 | 11.71 | 11.89 | - | 0.08% | 984,156 |
| Apr 29, 2026 | 11.55 | 12.00 | 11.55 | 11.88 | 11.88 | 1.37% | 2,674,800 |
| Apr 28, 2026 | 11.53 | 11.87 | 11.52 | 11.72 | 11.72 | 1.03% | 3,748,805 |
| Apr 27, 2026 | 11.72 | 11.77 | 11.15 | 11.60 | 11.60 | -1.44% | 3,908,700 |
| Apr 24, 2026 | 11.77 | 11.82 | 11.55 | 11.77 | 11.77 | 0.77% | 2,149,300 |
| Apr 23, 2026 | 11.87 | 11.92 | 11.65 | 11.68 | 11.68 | -1.43% | 1,736,004 |
| Apr 22, 2026 | 11.94 | 11.94 | 11.79 | 11.85 | 11.85 | -0.42% | 1,334,324 |
| Apr 21, 2026 | 11.96 | 11.98 | 11.81 | 11.90 | 11.90 | 0.25% | 1,634,300 |
| Apr 20, 2026 | 11.83 | 11.93 | 11.66 | 11.87 | 11.87 | 0.68% | 1,715,900 |
| Apr 17, 2026 | 11.82 | 11.85 | 11.68 | 11.79 | 11.79 | -0.25% | 1,860,734 |
| Apr 16, 2026 | 11.61 | 11.84 | 11.54 | 11.82 | 11.82 | 1.81% | 1,748,036 |
| Apr 15, 2026 | 11.72 | 11.74 | 11.61 | 11.61 | 11.61 | -0.17% | 1,739,900 |
| Apr 14, 2026 | 11.73 | 11.73 | 11.47 | 11.63 | 11.63 | 0.35% | 1,489,556 |
| Apr 13, 2026 | 11.71 | 11.71 | 11.48 | 11.59 | 11.59 | -0.60% | 1,451,800 |
| Apr 10, 2026 | 11.62 | 11.80 | 11.56 | 11.66 | 11.66 | 0.78% | 1,656,776 |
| Apr 9, 2026 | 11.65 | 11.79 | 11.52 | 11.57 | 11.57 | -1.53% | 1,669,836 |
| Apr 8, 2026 | 11.43 | 11.77 | 11.31 | 11.75 | 11.75 | 4.63% | 2,394,634 |
| Apr 7, 2026 | 10.99 | 11.30 | 10.91 | 11.23 | 11.23 | 2.37% | 2,002,656 |
| Apr 3, 2026 | 11.39 | 11.45 | 10.92 | 10.97 | 10.97 | -3.69% | 2,349,473 |
| Apr 2, 2026 | 11.54 | 11.58 | 11.25 | 11.39 | 11.39 | -1.39% | 2,121,900 |
| Apr 1, 2026 | 11.50 | 11.59 | 11.40 | 11.55 | 11.55 | 2.30% | 2,999,000 |
| Mar 31, 2026 | 11.52 | 11.65 | 11.26 | 11.29 | 11.29 | -2.00% | 1,949,200 |
| Mar 30, 2026 | 11.31 | 11.54 | 11.20 | 11.52 | 11.52 | 1.14% | 2,232,809 |
| Mar 27, 2026 | 11.10 | 11.46 | 11.08 | 11.39 | 11.39 | 1.61% | 2,396,728 |
| Mar 26, 2026 | 11.51 | 11.60 | 11.18 | 11.21 | 11.21 | -1.92% | 3,188,400 |
| Mar 25, 2026 | 11.49 | 11.67 | 11.32 | 11.43 | 11.43 | -0.26% | 3,531,764 |
| Mar 24, 2026 | 11.60 | 11.60 | 10.96 | 11.46 | 11.46 | 3.34% | 4,495,430 |
| Mar 23, 2026 | 12.08 | 12.08 | 10.91 | 11.09 | 11.09 | -8.80% | 6,228,200 |
| Mar 20, 2026 | 12.72 | 12.80 | 12.11 | 12.16 | 12.16 | -4.25% | 3,671,266 |
| Mar 19, 2026 | 12.98 | 13.06 | 12.66 | 12.70 | 12.70 | -2.98% | 3,061,064 |
| Mar 18, 2026 | 12.85 | 13.10 | 12.70 | 13.09 | 13.09 | 2.75% | 4,046,200 |
| Mar 17, 2026 | 12.95 | 13.04 | 12.73 | 12.74 | 12.74 | -1.55% | 2,444,400 |
| Mar 16, 2026 | 12.98 | 13.09 | 12.84 | 12.94 | 12.94 | -0.61% | 2,689,500 |
| Mar 13, 2026 | 12.75 | 13.24 | 12.71 | 13.02 | 13.02 | 2.12% | 5,573,769 |
| Mar 12, 2026 | 13.00 | 13.00 | 12.73 | 12.75 | 12.75 | -1.54% | 2,115,864 |
| Mar 11, 2026 | 12.92 | 13.02 | 12.83 | 12.95 | 12.95 | 0.08% | 2,032,400 |
| Mar 10, 2026 | 12.73 | 12.95 | 12.73 | 12.94 | 12.94 | 1.73% | 2,145,500 |
| Mar 9, 2026 | 12.77 | 12.85 | 12.55 | 12.72 | 12.72 | -0.31% | 2,626,000 |
| Mar 6, 2026 | 12.59 | 12.76 | 12.46 | 12.76 | 12.76 | 1.67% | 3,381,200 |
| Mar 5, 2026 | 12.28 | 12.78 | 12.25 | 12.55 | 12.55 | 4.24% | 4,904,018 |
| Mar 4, 2026 | 12.10 | 12.20 | 11.92 | 12.04 | 12.04 | -1.71% | 2,724,479 |
| Mar 3, 2026 | 12.51 | 12.67 | 12.16 | 12.25 | 12.25 | -2.23% | 3,225,100 |
| Mar 2, 2026 | 12.82 | 12.99 | 12.53 | 12.53 | 12.53 | -3.54% | 3,257,200 |
| Feb 27, 2026 | 13.00 | 13.07 | 12.87 | 12.99 | 12.99 | -0.46% | 2,121,000 |
| Feb 26, 2026 | 12.96 | 13.10 | 12.84 | 13.05 | 13.05 | 1.16% | 2,261,900 |
| Feb 25, 2026 | 13.00 | 13.08 | 12.86 | 12.90 | 12.90 | -0.62% | 2,255,300 |
| Feb 24, 2026 | 12.89 | 13.04 | 12.80 | 12.98 | 12.98 | 1.80% | 2,364,600 |
| Feb 13, 2026 | 12.71 | 12.87 | 12.68 | 12.75 | 12.75 | -0.08% | 2,154,228 |
| Feb 12, 2026 | 13.05 | 13.05 | 12.73 | 12.76 | 12.76 | -1.85% | 2,103,700 |
| Feb 11, 2026 | 13.12 | 13.13 | 12.95 | 13.00 | 13.00 | -0.61% | 2,315,337 |
| Feb 10, 2026 | 13.15 | 13.16 | 13.02 | 13.08 | 13.08 | -0.15% | 1,931,400 |
| Feb 9, 2026 | 13.09 | 13.14 | 12.97 | 13.10 | 13.10 | 0.85% | 2,578,000 |
| Feb 6, 2026 | 13.09 | 13.11 | 12.90 | 12.99 | 12.99 | 0.23% | 2,851,500 |
| Feb 5, 2026 | 13.03 | 13.10 | 12.91 | 12.96 | 12.96 | -1.14% | 3,214,500 |
| Feb 4, 2026 | 12.90 | 13.19 | 12.87 | 13.11 | 13.11 | 1.16% | 3,852,800 |
| Feb 3, 2026 | 12.78 | 12.98 | 12.71 | 12.96 | 12.96 | 1.97% | 2,980,537 |
| Feb 2, 2026 | 12.92 | 12.98 | 12.70 | 12.71 | 12.71 | -1.63% | 2,746,140 |
| Jan 30, 2026 | 12.57 | 12.93 | 12.57 | 12.92 | 12.92 | 2.05% | 2,661,000 |
| Jan 29, 2026 | 12.66 | 12.89 | 12.52 | 12.66 | 12.66 | -0.63% | 2,432,300 |
| Jan 28, 2026 | 12.84 | 12.94 | 12.72 | 12.74 | 12.74 | -0.31% | 2,423,737 |
| Jan 27, 2026 | 12.88 | 13.00 | 12.62 | 12.78 | 12.78 | -0.54% | 3,382,000 |
| Jan 26, 2026 | 12.99 | 13.05 | 12.79 | 12.85 | 12.85 | -1.00% | 2,446,628 |
| Jan 23, 2026 | 13.14 | 13.14 | 12.86 | 12.98 | 12.98 | -0.15% | 2,736,900 |
| Jan 22, 2026 | 12.79 | 13.03 | 12.65 | 13.00 | 13.00 | 1.64% | 3,287,200 |
| Jan 21, 2026 | 12.61 | 12.80 | 12.56 | 12.79 | 12.79 | 0.95% | 2,316,900 |
| Jan 20, 2026 | 12.82 | 12.82 | 12.62 | 12.67 | 12.67 | -0.47% | 3,798,628 |
| Jan 19, 2026 | 12.57 | 12.76 | 12.46 | 12.73 | 12.73 | 1.19% | 4,228,600 |
| Jan 16, 2026 | 12.66 | 12.77 | 12.50 | 12.58 | 12.58 | -0.63% | 2,755,781 |
| Jan 15, 2026 | 12.51 | 12.69 | 12.33 | 12.66 | 12.66 | 0.88% | 3,837,900 |
| Jan 14, 2026 | 12.53 | 12.70 | 12.36 | 12.55 | 12.55 | - | 3,979,900 |
| Jan 13, 2026 | 12.38 | 12.78 | 12.26 | 12.55 | 12.55 | 1.46% | 5,141,945 |
| Jan 12, 2026 | 12.20 | 12.54 | 12.18 | 12.37 | 12.37 | 1.06% | 2,930,900 |
| Jan 9, 2026 | 12.24 | 12.28 | 12.10 | 12.24 | 12.24 | - | 2,950,481 |
| Jan 8, 2026 | 11.85 | 12.38 | 11.79 | 12.24 | 12.24 | 2.86% | 5,311,239 |
| Jan 7, 2026 | 11.99 | 12.04 | 11.86 | 11.90 | 11.90 | -0.75% | 1,688,503 |
| Jan 6, 2026 | 11.96 | 12.12 | 11.90 | 11.99 | 11.99 | 0.50% | 1,951,200 |
| Jan 5, 2026 | 11.85 | 12.09 | 11.81 | 11.93 | 11.93 | 0.68% | 2,335,600 |
| Dec 31, 2025 | 11.77 | 11.87 | 11.61 | 11.85 | 11.85 | 1.02% | 1,770,915 |
| Dec 30, 2025 | 11.79 | 11.92 | 11.72 | 11.73 | 11.73 | -0.68% | 1,839,400 |
| Dec 29, 2025 | 11.90 | 11.95 | 11.73 | 11.81 | 11.81 | -0.84% | 1,478,600 |
| Dec 26, 2025 | 12.09 | 12.18 | 11.89 | 11.91 | 11.91 | -1.49% | 1,672,600 |
| Dec 25, 2025 | 11.95 | 12.12 | 11.87 | 12.09 | 12.09 | 1.17% | 1,640,700 |
| Dec 24, 2025 | 11.81 | 11.95 | 11.75 | 11.95 | 11.95 | 0.93% | 1,491,200 |
| Dec 23, 2025 | 11.88 | 11.99 | 11.75 | 11.84 | 11.84 | -0.50% | 1,737,600 |
| Dec 22, 2025 | 12.00 | 12.12 | 11.87 | 11.90 | 11.90 | -0.67% | 1,734,300 |
| Dec 19, 2025 | 12.08 | 12.08 | 11.94 | 11.98 | 11.98 | 0.34% | 1,539,500 |
| Dec 18, 2025 | 11.72 | 12.00 | 11.66 | 11.94 | 11.94 | 1.36% | 1,989,200 |
| Dec 17, 2025 | 11.82 | 11.89 | 11.48 | 11.78 | 11.78 | -0.67% | 3,243,718 |
| Dec 16, 2025 | 12.08 | 12.18 | 11.79 | 11.86 | 11.86 | -1.41% | 4,084,600 |
| Dec 15, 2025 | 11.66 | 12.54 | 11.63 | 12.03 | 12.03 | 2.73% | 5,619,400 |
| Dec 12, 2025 | 12.02 | 12.12 | 11.69 | 11.71 | 11.71 | -2.50% | 2,094,300 |
| Dec 11, 2025 | 12.24 | 12.28 | 11.97 | 12.01 | 12.01 | -1.96% | 1,872,164 |
| Dec 10, 2025 | 12.41 | 12.51 | 12.21 | 12.25 | 12.25 | -1.37% | 1,920,800 |
| Dec 9, 2025 | 12.51 | 12.60 | 12.34 | 12.42 | 12.42 | -1.04% | 2,130,500 |
| Dec 8, 2025 | 12.40 | 12.67 | 12.35 | 12.55 | 12.55 | 1.46% | 2,458,600 |
| Dec 5, 2025 | 12.26 | 12.42 | 12.08 | 12.37 | 12.37 | 1.14% | 1,641,800 |
| Dec 4, 2025 | 12.38 | 12.41 | 12.13 | 12.23 | 12.23 | -1.21% | 2,010,900 |
| Dec 3, 2025 | 12.40 | 12.51 | 12.26 | 12.38 | 12.38 | -0.32% | 1,119,900 |
| Dec 2, 2025 | 12.43 | 12.47 | 12.26 | 12.42 | 12.42 | 0.16% | 1,617,300 |
| Dec 1, 2025 | 12.44 | 12.62 | 12.37 | 12.40 | 12.40 | 0.08% | 1,800,984 |