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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	20.74	20.01	20.01	20.77	19.98	1.56M
September 02, 2025	21.19	20.68	20.68	21.19	20.45	1.51M
September 01, 2025	20.76	21	21	21.14	20.61	1.5M
August 29, 2025	20.98	20.79	20.79	20.98	20.7	1.36M
August 28, 2025	21.26	20.99	20.99	21.46	20.18	2.96M
August 27, 2025	22.06	21.26	21.26	22.08	21.24	3.07M
August 26, 2025	22.22	21.92	21.92	22.22	21.9	2.06M
August 25, 2025	22.02	22.11	22.11	22.18	21.85	3.1M
August 22, 2025	23.38	22.24	22.24	23.38	22.06	4.26M
August 21, 2025	22.22	22.86	22.86	23.15	22.08	5.72M
August 20, 2025	21.98	22.18	22.18	22.3	21.77	2.83M
August 19, 2025	22.28	22.18	22.18	22.61	22	3.64M
August 18, 2025	22.39	22.28	22.28	22.97	22.11	4.17M
August 15, 2025	21.55	21.79	21.79	21.95	21.43	2.89M
August 14, 2025	22.12	21.38	21.38	22.22	21.38	3M
August 13, 2025	22.02	22.11	22.11	22.3	21.85	3.24M
August 12, 2025	22.73	22.31	22.31	23.13	22.27	3.39M
August 11, 2025	22.12	22.73	22.73	22.95	22	4.79M
August 08, 2025	22.16	22.12	22.12	22.39	21.65	3.8M
August 07, 2025	22.42	22.16	22.16	23	22	4.47M
August 06, 2025	22.89	22.08	22.08	23.23	22.06	6.31M
August 05, 2025	22.5	22.89	22.89	24.3	22.4	6.68M
August 04, 2025	22.79	22.56	22.56	23.19	21.75	7.73M
August 01, 2025	23.82	23.3	23.3	26	23.28	10.88M
July 31, 2025	22.37	23.82	23.82	23.82	22.01	9.33M
July 30, 2025	22.19	22.34	22.34	23.72	21.9	7.79M
July 29, 2025	22.1	22.18	22.18	22.45	21.57	7.65M
July 28, 2025	21.57	23.01	23.01	23.73	21.1	13.24M
July 25, 2025	19.6	21.57	21.57	21.57	19.45	4M
July 24, 2025	19.42	19.61	19.61	19.65	19.38	1.85M
July 23, 2025	19.8	19.47	19.47	19.8	19.45	1.65M
July 22, 2025	20.01	19.72	19.72	20.01	19.6	1.95M
July 21, 2025	19.86	19.93	19.93	20.2	19.66	2.19M
July 18, 2025	19.57	19.85	19.85	20.25	19.35	2.63M

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