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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	20.48	20.39	20.39	20.9	20.17	2.17M
January 13, 2026	21.18	20.6	20.6	21.18	20.51	2.78M
January 12, 2026	20.12	20.26	20.26	20.33	20.02	1.22M
January 09, 2026	20.07	20.05	20.05	20.12	19.82	1.19M
January 08, 2026	19.9	20.02	20.02	20.16	19.86	909,840
January 07, 2026	19.97	19.9	19.9	20.16	19.86	1.16M
January 06, 2026	20.05	20.02	20.02	20.1	19.78	1.35M
January 05, 2026	19.35	19.95	19.95	20.11	19.34	2.03M
December 31, 2025	19.3	19.33	19.33	19.48	19.18	602,700
December 30, 2025	19.54	19.3	19.3	19.56	19.23	850,300
December 29, 2025	19.37	19.54	19.54	19.55	19.3	818,500
December 26, 2025	19.69	19.52	19.52	19.84	19.4	1.02M
December 25, 2025	19.67	19.78	19.78	19.84	19.58	688,100
December 24, 2025	19.51	19.69	19.69	19.72	19.46	691,800
December 23, 2025	19.79	19.59	19.59	19.96	19.53	599,300
December 22, 2025	19.8	19.75	19.75	19.89	19.6	987,000
December 19, 2025	19.65	19.8	19.8	19.8	19.48	808,840
December 18, 2025	19.3	19.6	19.6	19.7	19.3	931,800
December 17, 2025	19.15	19.28	19.28	19.32	18.85	1.01M
December 16, 2025	19.53	19.1	19.1	19.53	19	1.14M
December 15, 2025	19.36	19.49	19.49	19.83	19.25	895,000
December 12, 2025	19.66	19.38	19.38	19.85	19.36	1.22M
December 11, 2025	20.03	19.7	19.7	20.14	19.62	1.27M
December 10, 2025	20.28	20.03	20.03	20.37	19.91	1.07M
December 09, 2025	20.51	20.26	20.26	20.54	20.19	1.03M
December 08, 2025	20.58	20.43	20.43	20.8	20.4	1.32M
December 05, 2025	20.25	20.58	20.58	20.61	19.9	1.24M
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

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