Guangdong Enpack Packaging
英联股份 SZ002846 Forward-adjusted MAIN
11.50
-0.38
(-3.20%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
11.67
High
11.76
Low
11.41
Prev close
11.88
Amplitude
2.95%
Volume
28.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
11.37
MA10
11.68
MA20
11.30
MA60
10.59
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.67 | 11.76 | 11.41 | 11.50 | 29M |
| 2 | 2026-09-29 | 10.98 | 11.88 | 10.98 | 11.88 | 23M |
| 3 | 2026-09-28 | 11.18 | 11.19 | 10.64 | 10.80 | 16M |
| 4 | 2026-09-24 | 11.38 | 12.04 | 11.17 | 11.28 | 22M |
| 5 | 2026-09-23 | 11.58 | 11.75 | 11.35 | 11.40 | 19M |
| 6 | 2026-09-22 | 11.75 | 11.98 | 11.51 | 11.59 | 21M |
| 7 | 2026-09-21 | 11.78 | 11.78 | 11.51 | 11.76 | 20M |
| 8 | 2026-09-18 | 12.01 | 12.19 | 11.78 | 11.85 | 30M |
| 9 | 2026-09-17 | 12.39 | 12.46 | 11.76 | 11.97 | 46M |
| 10 | 2026-09-16 | 12.73 | 12.75 | 12.37 | 12.75 | 24M |
| 11 | 2026-09-15 | 10.54 | 11.59 | 10.47 | 11.59 | 13M |
| 12 | 2026-09-14 | 10.41 | 10.63 | 10.32 | 10.54 | 3M |
52W
Data range
8.76
19.8%
22.58
High/low over the last 250 trading days, and where the price sits.
← Stocks