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

21.55

+0(+0.00%)

Updated at May 14 03:00PM

Currency In CNY

603976.SS Historical Return

If you invested ¥1000 in ChongQing Zhengchuan Pharmaceutical Packaging Co.,Ltd. (603976.SS) since IPO date, it would be worth ¥1,583.39 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥462.94, while ¥1000 invested 1 year ago would be worth ¥1,259.5. This corresponds to total returns of 58.34%, -53.71%, 25.95%, respectively, with annualized returns of 5.4%, -14.27%, 25.95%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

603976.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	21.61	21.55	21.55	21.9	21.43	1.92M
May 12, 2026	21.87	21.64	21.64	21.93	21.41	2.11M
May 11, 2026	21.62	21.87	21.87	21.95	21.42	2.93M
May 08, 2026	21.57	21.54	21.54	21.85	21.23	2.7M
May 07, 2026	21.37	21.18	21.18	21.4	21.08	1.83M
May 06, 2026	21.15	21.3	21.3	21.45	20.92	2.02M
April 30, 2026	21.11	21.15	21.15	21.37	20.92	1.91M
April 29, 2026	21.04	21.17	21.17	21.57	21.01	2.81M
April 28, 2026	21.46	21.23	21.23	21.64	21.08	3.24M
April 27, 2026	20.94	21.4	21.4	21.66	20.75	3.37M
April 24, 2026	20.71	20.99	20.99	21.35	20.71	2.83M
April 23, 2026	20.44	21	21	21.35	20.11	3.64M
April 22, 2026	19.75	20.46	20.46	20.95	19.75	2.94M
April 21, 2026	19.79	19.86	19.86	20.03	19.72	914,600
April 20, 2026	19.9	19.9	19.9	19.96	19.6	1.18M
April 17, 2026	20.07	19.82	19.82	20.09	19.7	1.27M
April 16, 2026	20.28	20.09	20.09	20.28	19.81	1.28M
April 15, 2026	19.82	20.22	20.22	20.3	19.66	2.02M
April 14, 2026	19.9	19.73	19.73	19.95	19.54	1.26M
April 13, 2026	20.19	19.81	19.81	20.19	19.7	1.19M
April 10, 2026	19.93	20.08	20.08	20.32	19.88	1.15M
April 09, 2026	20.29	19.88	19.88	20.4	19.77	1.4M
April 08, 2026	20.3	20.27	20.27	20.6	20.14	1.43M
April 07, 2026	19.7	20.15	20.15	20.38	19.66	1.38M
April 03, 2026	20.31	19.85	19.85	20.77	19.75	1.41M
April 02, 2026	20.43	20.49	20.49	20.96	20.27	2.43M
April 01, 2026	20.4	20.43	20.43	20.47	19.81	1.53M
March 31, 2026	19.87	20.02	20.02	20.35	19.65	1.6M
March 30, 2026	19.54	19.87	19.87	19.91	19.37	1.37M
March 27, 2026	18.68	19.54	19.54	19.62	18.6	1.53M
March 26, 2026	19.12	18.86	18.86	19.3	18.73	1.29M
March 25, 2026	18.84	19.22	19.22	19.62	18.68	2.03M
March 24, 2026	17.89	18.66	18.66	18.68	17.65	1.57M
March 23, 2026	18.66	17.71	17.71	18.7	17.46	1.98M
March 20, 2026	19.62	18.9	18.9	19.96	18.88	1.46M
March 19, 2026	20.16	19.63	19.63	20.42	19.6	1.14M
March 18, 2026	19.92	20.33	20.33	20.35	19.84	1.13M
March 17, 2026	20.34	19.92	19.92	20.41	19.92	720,300
March 16, 2026	20.04	20.3	20.3	20.61	20.04	1.02M
March 13, 2026	20.45	20.14	20.14	20.45	19.85	991,785
March 12, 2026	20.46	20.09	20.09	20.46	20.05	874,900
March 11, 2026	20.66	20.36	20.36	20.75	20.29	952,000
March 10, 2026	20.2	20.56	20.67	20.7	20.2	598,400
March 09, 2026	20.1	20.2	20.2	20.4	19.91	1.05M
March 06, 2026	19.5	20.32	20.32	20.36	19.5	1.18M
March 05, 2026	19.66	19.7	19.7	19.99	19.61	841,400
March 04, 2026	19.65	19.57	19.51	19.94	19.49	790,300
March 03, 2026	20.18	19.75	19.75	20.4	19.73	1.34M
March 02, 2026	20.68	20.2	20.2	21	20.18	1.73M
February 27, 2026	20.88	21	21	21.09	20.6	1.09M
February 26, 2026	20.86	20.69	20.69	20.98	20.58	1.01M
February 25, 2026	20.74	20.85	20.85	21.15	20.71	1.07M
February 24, 2026	20.66	20.75	20.75	20.79	20.46	1.24M
February 13, 2026	20.65	20.59	20.59	20.89	20.56	716,900
February 12, 2026	21.1	20.69	20.69	21.15	20.64	1.02M
February 11, 2026	21.22	21.1	21.1	21.35	21	805,300
February 10, 2026	21.14	21.14	21.14	21.4	21.12	1.2M
February 09, 2026	20.85	21.13	21.13	21.13	20.84	1.23M
February 06, 2026	20.99	20.75	20.75	21	20.73	1.14M
February 05, 2026	20.74	20.91	20.91	21	20.7	1.17M