Guangdong Enpack Packaging Co Ltd (002846)

002846
🏛️ China →
18.58
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 9.50 9.64 9.30 9.51 8.7M
2022-12-29 9.68 9.93 9.36 9.53 15.1M
2022-12-28 9.95 9.99 9.24 9.40 16.3M
2022-12-27 9.85 10.19 9.72 9.99 15.0M
2022-12-26 10.60 10.60 9.18 9.89 20.7M
2022-12-23 10.00 10.21 9.70 10.11 10.2M
2022-12-22 10.61 10.65 10.00 10.03 13.0M
2022-12-21 10.36 10.79 10.22 10.60 16.3M
2022-12-20 10.77 10.80 10.09 10.29 15.1M
2022-12-19 10.89 11.06 10.56 10.80 11.5M
2022-12-16 11.08 11.49 10.75 10.88 18.2M
2022-12-15 10.64 11.62 10.64 11.30 36.0M
2022-12-14 10.01 10.98 10.01 10.98 42.7M
2022-12-13 10.40 10.40 9.91 9.98 12.5M
2022-12-12 10.11 10.44 9.96 10.22 12.2M
2022-12-09 10.60 10.64 9.81 10.05 23.9M
2022-12-08 11.16 11.25 10.33 10.70 21.2M
2022-12-07 10.86 11.68 10.67 11.14 35.0M
2022-12-06 10.57 11.07 10.21 10.97 25.0M
2022-12-05 10.58 10.87 10.44 10.57 19.4M
2022-12-02 10.41 10.87 10.39 10.71 24.1M
2022-12-01 10.35 10.75 10.15 10.64 28.9M
2022-11-30 10.97 11.33 10.22 10.31 38.4M
2022-11-29 10.91 11.76 10.81 11.28 43.2M
2022-11-28 11.55 11.84 10.78 11.33 47.1M
2022-11-25 12.50 12.64 11.74 11.74 59.0M
2022-11-24 12.00 13.04 10.81 13.04 56.9M
2022-11-23 11.75 11.85 11.07 11.85 27.2M
2022-11-22 10.77 10.77 10.70 10.77 19.3M
2022-11-21 8.81 9.79 8.81 9.79 25.9M
2022-11-18 8.91 9.51 8.42 8.90 35.3M
2022-11-17 8.68 8.68 8.40 8.65 6.4M
2022-11-16 8.90 8.94 8.50 8.66 8.9M
2022-11-15 8.37 8.82 8.37 8.80 13.2M
2022-11-14 8.50 8.70 8.26 8.35 11.2M
2022-11-11 8.95 9.00 8.42 8.49 18.2M
2022-11-10 8.54 9.10 8.36 8.80 25.1M
2022-11-09 8.01 8.72 7.93 8.44 27.3M
2022-11-08 8.02 8.07 7.70 7.93 17.2M
2022-11-07 7.87 8.18 7.75 8.01 23.6M
2022-11-04 8.19 8.44 7.84 7.94 33.1M
2022-11-03 7.43 8.20 7.37 8.20 22.7M
2022-11-02 6.76 7.45 6.73 7.45 13.1M
2022-11-01 6.72 6.78 6.65 6.77 2.6M
2022-10-31 6.68 6.87 6.62 6.69 3.0M
2022-10-28 7.17 7.17 6.77 6.80 3.5M
2022-10-27 7.08 7.20 7.05 7.13 3.0M
2022-10-26 7.00 7.14 7.00 7.08 2.9M
2022-10-25 7.11 7.11 6.80 6.99 3.7M
2022-10-24 7.02 7.30 7.02 7.08 5.3M
2022-10-21 7.12 7.12 6.97 7.08 3.2M
2022-10-20 7.09 7.17 7.02 7.06 3.6M
2022-10-19 7.03 7.18 6.94 7.11 5.8M
2022-10-18 7.04 7.05 6.92 7.00 3.5M
2022-10-17 6.83 7.02 6.80 7.00 5.1M
2022-10-14 6.64 6.95 6.64 6.85 6.8M
2022-10-13 6.76 6.84 6.62 6.64 5.5M
2022-10-12 6.54 6.76 6.44 6.76 4.8M
2022-10-11 6.40 6.54 6.33 6.54 4.3M
2022-10-10 6.83 6.88 6.40 6.41 7.4M
2022-09-30 6.78 6.91 6.62 6.83 6.2M
2022-09-29 6.80 7.02 6.72 6.80 7.4M
2022-09-28 6.81 7.38 6.76 6.88 11.3M
2022-09-27 6.70 6.89 6.65 6.81 7.3M
2022-09-26 7.03 7.12 6.66 6.68 13.7M
2022-09-23 7.56 7.60 7.13 7.18 14.7M
2022-09-22 7.99 8.15 7.55 7.64 16.6M
2022-09-21 8.09 8.21 7.80 8.01 15.3M
2022-09-20 8.06 8.31 7.70 8.29 21.0M
2022-09-19 7.91 8.49 7.82 8.10 23.0M
2022-09-16 7.98 8.32 7.49 8.13 26.2M
2022-09-15 8.02 8.76 7.70 8.15 41.9M
2022-09-14 7.17 8.03 7.14 8.03 19.2M
2022-09-13 7.41 7.55 7.24 7.30 11.9M
2022-09-09 7.26 7.51 7.10 7.37 14.8M
2022-09-08 6.95 7.85 6.93 7.44 22.9M
2022-09-07 7.55 7.92 7.07 7.15 18.2M
2022-09-06 7.19 7.22 7.08 7.20 5.7M
2022-09-05 7.07 7.24 7.03 7.20 5.9M
2022-09-02 6.98 7.08 6.83 7.07 6.4M
2022-09-01 6.85 7.20 6.78 6.91 11.7M
2022-08-31 7.12 7.12 6.78 6.84 4.7M
2022-08-30 7.19 7.20 7.06 7.13 4.3M
2022-08-29 6.81 7.16 6.74 7.14 5.4M
2022-08-26 6.99 7.10 6.88 6.90 2.8M
2022-08-25 7.00 7.09 6.84 6.96 5.0M
2022-08-24 7.21 7.25 6.96 6.98 4.9M
2022-08-23 7.06 7.27 7.05 7.19 5.9M
2022-08-22 7.04 7.22 7.04 7.09 5.4M
2022-08-19 7.19 7.47 7.08 7.10 9.4M
2022-08-18 7.07 7.25 7.01 7.18 8.0M
2022-08-17 7.03 7.10 6.97 7.07 6.3M
2022-08-16 7.01 7.09 6.95 7.03 5.3M
2022-08-15 6.96 7.05 6.84 7.04 6.3M
2022-08-12 6.89 7.05 6.82 6.93 6.9M
2022-08-11 6.62 6.98 6.62 6.90 11.2M
2022-08-10 6.74 6.77 6.66 6.71 6.3M
2022-08-09 6.73 6.73 6.58 6.64 5.3M
2022-08-08 6.58 6.71 6.52 6.70 6.2M
2022-08-05 6.66 6.69 6.52 6.55 6.0M
2022-08-04 6.76 6.76 6.48 6.66 9.2M
2022-08-03 6.62 6.97 6.55 6.67 14.8M
2022-08-02 7.04 7.09 6.50 6.62 17.0M
2022-08-01 7.20 7.30 7.05 7.15 14.5M
2022-07-29 7.50 7.52 7.19 7.26 23.3M
2022-07-28 8.19 8.19 7.53 7.63 39.7M
2022-07-27 7.93 7.93 7.93 7.93 5.5M
2022-07-26 7.21 7.21 7.21 7.21 4.0M
2022-07-25 6.48 6.58 6.46 6.55 3.3M
2022-07-22 6.56 6.68 6.44 6.50 4.1M
2022-07-21 6.42 6.62 6.40 6.55 6.8M
2022-07-20 6.37 6.44 6.37 6.41 3.3M
2022-07-19 6.33 6.50 6.25 6.40 4.3M
2022-07-18 6.15 6.45 6.14 6.28 5.4M
2022-07-15 6.40 6.67 6.15 6.16 8.0M
2022-07-14 6.48 7.10 6.39 6.57 11.5M
2022-07-13 6.28 6.48 6.20 6.47 5.1M
2022-07-12 6.39 6.39 6.24 6.24 3.3M
2022-07-11 6.39 6.45 6.28 6.38 3.5M
2022-07-08 6.33 6.45 6.31 6.41 3.8M
2022-07-07 6.36 6.40 6.32 6.33 2.9M
2022-07-06 6.34 6.40 6.26 6.38 3.5M
2022-07-05 6.50 6.50 6.28 6.34 3.3M
2022-07-04 6.32 6.43 6.30 6.42 4.0M
2022-07-01 6.34 6.38 6.25 6.32 3.0M
2022-06-30 6.29 6.35 6.26 6.34 4.4M
2022-06-29 6.49 6.51 6.27 6.27 6.7M
2022-06-28 6.45 6.52 6.33 6.52 7.6M
2022-06-27 6.48 6.65 6.42 6.52 10.3M
2022-06-24 6.49 6.55 6.38 6.41 12.2M
2022-06-23 6.72 6.79 6.42 6.62 23.0M
2022-06-22 6.30 6.81 6.25 6.81 26.7M
2022-06-21 6.13 6.20 6.09 6.19 2.6M
2022-06-20 6.08 6.15 6.06 6.14 2.4M
2022-06-17 6.05 6.11 5.99 6.06 2.3M
2022-06-16 6.02 6.14 6.00 6.08 2.2M
2022-06-15 6.20 6.20 6.05 6.05 3.1M
2022-06-14 6.00 6.04 5.90 6.03 2.5M
2022-06-13 5.98 6.07 5.96 6.03 1.4M
2022-06-10 5.96 6.08 5.92 6.03 2.3M
2022-06-09 6.25 6.26 5.98 6.00 3.5M
2022-06-08 6.15 6.17 5.98 6.09 3.4M
2022-06-07 6.31 6.32 6.07 6.15 5.4M
2022-06-06 6.16 6.43 6.13 6.33 7.0M
2022-06-02 6.17 6.19 6.04 6.13 3.6M
2022-06-01 6.16 6.35 6.12 6.19 5.3M
2022-05-31 6.28 6.28 6.05 6.16 4.0M
2022-05-30 6.20 6.31 6.11 6.19 5.0M
2022-05-27 6.31 6.40 6.14 6.27 7.9M
2022-05-26 6.45 6.69 6.21 6.33 9.8M
2022-05-25 6.79 6.79 6.10 6.50 15.8M
2022-05-24 6.71 6.71 6.71 6.71 3.2M
2022-05-23 6.05 6.14 5.96 6.10 3.8M
2022-05-20 5.91 5.91 5.83 5.90 1.8M
2022-05-19 5.76 5.87 5.72 5.87 2.1M
2022-05-18 5.79 5.88 5.74 5.83 2.2M
2022-05-17 5.84 5.84 5.66 5.78 1.9M
2022-05-16 5.85 5.88 5.76 5.80 1.5M
2022-05-13 5.81 5.92 5.77 5.83 2.3M
2022-05-12 5.67 5.79 5.65 5.78 2.4M
2022-05-11 5.75 5.87 5.71 5.72 3.1M
2022-05-10 5.59 5.78 5.55 5.75 2.5M
2022-05-09 5.50 5.70 5.47 5.67 2.7M
2022-05-06 5.63 5.63 5.47 5.52 2.7M
2022-05-05 5.55 5.72 5.48 5.65 3.3M
2022-04-29 5.46 5.60 5.40 5.55 3.9M
2022-04-28 5.64 5.64 5.35 5.37 4.5M
2022-04-27 5.65 5.94 5.44 5.68 5.3M
2022-04-26 5.64 5.72 5.44 5.50 4.2M
2022-04-25 6.09 6.09 5.60 5.66 4.7M
2022-04-22 6.12 6.29 6.05 6.14 3.8M
2022-04-21 6.40 6.41 6.12 6.17 5.9M
2022-04-20 6.58 6.60 6.33 6.40 6.4M
2022-04-19 6.62 6.67 6.52 6.57 4.8M
2022-04-18 6.51 6.66 6.51 6.63 4.4M
2022-04-15 6.66 6.80 6.61 6.63 9.1M
2022-04-14 7.11 7.20 6.77 6.79 21.7M
2022-04-13 8.02 8.09 7.52 7.52 14.6M
2022-04-12 7.70 8.79 7.62 8.36 32.1M
2022-04-11 7.67 8.04 7.46 7.99 21.9M
2022-04-08 8.98 9.52 8.10 8.24 34.0M
2022-04-07 9.27 9.28 8.50 8.65 41.9M
2022-04-06 7.71 8.44 7.66 8.44 10.1M
2022-04-01 7.64 7.72 7.58 7.67 3.3M
2022-03-31 7.47 7.70 7.38 7.67 3.6M
2022-03-30 7.44 7.49 7.37 7.44 2.3M
2022-03-29 7.36 7.44 7.31 7.44 2.1M
2022-03-28 7.34 7.46 7.20 7.37 2.2M
2022-03-25 7.15 7.38 7.08 7.35 4.1M
2022-03-24 7.07 7.11 6.99 7.10 1.3M
2022-03-23 7.08 7.11 7.01 7.07 1.1M
2022-03-22 7.07 7.08 6.93 7.04 1.2M
2022-03-21 6.81 7.15 6.77 7.01 3.1M
2022-03-18 6.72 6.81 6.72 6.81 1.6M
2022-03-17 6.78 6.87 6.72 6.76 2.4M
2022-03-16 6.73 7.05 6.53 6.74 3.0M
2022-03-15 6.86 6.86 6.51 6.58 3.0M
2022-03-14 7.03 7.05 6.85 6.85 1.5M
2022-03-11 7.04 7.08 6.74 7.05 2.1M
2022-03-10 7.09 7.28 7.06 7.08 3.4M
2022-03-09 7.20 7.59 6.89 7.09 4.9M
2022-03-08 7.25 7.26 7.11 7.18 1.9M
2022-03-07 7.28 7.34 7.24 7.25 1.0M
2022-03-04 7.36 7.44 7.30 7.35 1.4M
2022-03-03 7.31 7.48 7.31 7.42 1.9M
2022-03-02 7.21 7.37 7.21 7.33 1.5M
2022-03-01 7.17 7.32 7.13 7.30 2.0M
2022-02-28 7.22 7.22 6.97 7.15 1.7M
2022-02-25 7.23 7.30 7.17 7.19 1.3M
2022-02-24 7.38 7.38 7.07 7.17 2.5M
2022-02-23 7.25 7.41 7.24 7.39 1.7M
2022-02-22 7.30 7.36 7.24 7.27 1.3M
2022-02-21 7.25 7.36 7.20 7.34 1.7M
2022-02-18 7.26 7.26 7.16 7.23 1.5M
2022-02-17 7.25 7.29 7.21 7.22 1.2M
2022-02-16 7.19 7.25 7.16 7.25 1.2M
2022-02-15 7.24 7.25 7.12 7.17 1.2M
2022-02-14 7.18 7.25 7.12 7.24 0.8M
2022-02-11 7.31 7.31 7.16 7.18 1.4M
2022-02-10 7.31 7.34 7.23 7.30 1.3M
2022-02-09 7.26 7.39 7.23 7.33 1.4M
2022-02-08 7.16 7.29 7.10 7.25 1.5M
2022-02-07 7.18 7.23 7.13 7.18 1.2M
2022-01-28 7.04 7.16 7.04 7.11 1.3M
2022-01-27 7.23 7.23 7.02 7.03 1.8M
2022-01-26 7.23 7.30 7.14 7.19 1.3M
2022-01-25 7.50 7.50 7.14 7.18 2.3M
2022-01-24 7.61 7.63 7.46 7.46 1.5M
2022-01-21 7.64 7.74 7.57 7.61 2.3M
2022-01-20 7.83 7.88 7.60 7.61 2.8M
2022-01-19 7.81 7.91 7.78 7.84 1.9M
2022-01-18 7.95 7.96 7.74 7.81 3.1M
2022-01-17 8.22 8.28 7.74 7.91 5.4M
2022-01-14 7.94 8.07 7.88 8.04 3.8M
2022-01-13 8.00 8.04 7.92 7.95 2.3M
2022-01-12 7.94 8.03 7.89 8.00 3.6M
2022-01-11 7.87 8.10 7.87 7.92 4.1M
2022-01-10 7.75 7.92 7.73 7.89 2.2M
2022-01-07 7.85 7.91 7.71 7.72 2.5M
2022-01-06 7.88 7.90 7.81 7.87 1.6M
2022-01-05 7.92 7.96 7.79 7.85 2.9M
2022-01-04 7.89 7.98 7.83 7.94 4.4M