ChongQing Zhengchuan Pharmaceutical Packaging Co.,Ltd. - 603976.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.86	20.27	20.27	20.93	20.25	2.2M
December 03, 2025	21.5	20.94	20.94	21.5	20.88	1.7M
December 02, 2025	21.59	21.47	21.47	21.7	21.31	1.69M
December 01, 2025	21.04	21.8	21.8	22.5	20.98	3.89M
November 28, 2025	21.38	21.05	21.05	21.43	20.82	2.39M
November 27, 2025	21.5	21.43	21.43	21.88	20.7	2.87M
November 26, 2025	22.3	21.3	21.3	22.34	21.3	3.38M
November 25, 2025	22.2	22.48	22.48	22.49	21.7	4.59M
November 24, 2025	21.47	22.2	22.2	23.1	21.1	5.06M
November 21, 2025	21.13	21.08	21.08	21.99	20.95	2.94M
November 20, 2025	21.12	21.57	21.57	22.19	20.65	4.3M
November 19, 2025	21.1	21.12	21.12	21.31	20.65	1.94M
November 18, 2025	21.5	21.27	21.27	21.74	21.06	1.88M
November 17, 2025	21.73	21.38	21.38	22.02	21.18	3.06M
November 14, 2025	21.65	21.82	21.82	22.77	21.42	4.56M
November 13, 2025	21.3	21.41	21.41	21.59	20.89	4.15M
November 12, 2025	20.53	21.03	21.03	21.88	20.53	4.63M
November 11, 2025	20.24	20.51	20.51	20.58	20.23	1.66M
November 10, 2025	20.14	20.26	20.26	20.4	20	1.22M
November 07, 2025	20.4	20.1	20.1	20.4	19.97	1.14M
November 06, 2025	20.3	20.13	20.13	20.4	19.99	902,600
November 05, 2025	20	20.23	20.23	20.3	19.91	1.16M
November 04, 2025	19.91	20.13	20.13	20.28	19.91	930,600
November 03, 2025	20.01	20.18	20.18	20.18	19.9	1.26M
October 31, 2025	19.44	19.97	19.97	20	19.36	1.69M
October 30, 2025	19.6	19.35	19.35	19.82	19.34	1.3M
October 29, 2025	19.9	19.56	19.56	19.99	19.44	1.24M
October 28, 2025	19.95	20	20	20.07	19.86	761,500
October 27, 2025	20.11	19.95	19.95	20.11	19.72	955,700
October 24, 2025	19.96	20.02	20.02	20.15	19.88	1.24M
October 23, 2025	19.89	19.96	19.96	19.98	19.68	842,600
October 22, 2025	19.83	19.89	19.89	20	19.74	854,800
October 21, 2025	19.6	19.85	19.85	19.85	19.44	1.01M
October 20, 2025	19.27	19.52	19.52	19.6	19.2	935,700
October 17, 2025	19.33	19.08	19.08	19.51	19.08	932,500
October 16, 2025	19.64	19.33	19.33	19.71	19.26	1.01M
October 15, 2025	19.58	19.65	19.65	19.86	19.42	1.07M
October 14, 2025	19.35	19.57	19.57	19.86	19.35	1.19M
October 13, 2025	17.87	19.35	19.35	19.47	17.87	1.51M
October 10, 2025	19.72	19.86	19.86	20.06	19.62	959,900
October 09, 2025	19.9	19.75	19.75	19.99	19.61	793,800
September 30, 2025	20.01	19.9	19.9	20.14	19.81	845,920
September 29, 2025	19.72	20.01	20.01	20.01	19.33	1.38M
September 26, 2025	19.61	19.63	19.63	19.8	19.4	800,580
September 25, 2025	19.94	19.65	19.65	20.16	19.65	1.2M
September 24, 2025	19.47	19.94	19.94	19.95	19.31	1.09M
September 23, 2025	19.81	19.47	19.47	19.85	19.06	1.49M
September 22, 2025	19.83	19.85	19.85	20.03	19.63	939,600
September 19, 2025	19.79	19.76	19.76	20.06	19.53	1.29M
September 18, 2025	20.29	19.88	19.88	20.35	19.8	1.58M
September 17, 2025	20.53	20.29	20.29	20.53	20.25	1.13M
September 16, 2025	20.4	20.53	20.53	20.55	20.16	1.22M
September 15, 2025	20.3	20.3	20.3	20.45	20.12	997,100
September 12, 2025	20.6	20.42	20.42	20.88	20.4	1.14M
September 11, 2025	20.6	20.6	20.6	20.66	20.02	1.35M
September 10, 2025	20.55	20.55	20.55	20.81	20.47	991,080
September 09, 2025	20.94	20.63	20.63	21.21	20.57	1.92M
September 08, 2025	20.18	20.84	20.84	20.85	20.11	2.21M
September 05, 2025	20.17	20.11	20.11	20.23	19.77	1.57M
September 04, 2025	20.01	20.09	20.09	20.43	19.88	2.11M

ChongQing Zhengchuan Pharmaceutical Packaging Co.,Ltd. (603976.SS) SHH