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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	19.45	19.63	19.63	19.63	19.33	2.05M
July 16, 2025	19.36	19.45	19.45	19.48	19.2	1.88M
July 15, 2025	19.88	19.34	19.34	19.9	19.2	3.54M
July 14, 2025	19.54	19.9	19.9	19.93	19.54	3.46M
July 11, 2025	20.35	19.8	19.8	20.43	19.63	6.27M
July 10, 2025	20.52	20.68	20.68	20.98	20.2	8.82M
July 09, 2025	20.19	21.1	21.1	22.33	20	13.46M
July 08, 2025	21.18	20.3	20.3	21.18	19.96	12.41M
July 07, 2025	18.34	20.12	20.12	20.12	18.25	4.65M
July 04, 2025	18.69	18.29	18.29	19.25	18.27	5.39M
July 03, 2025	18.4	18.52	18.52	18.61	18.36	1.34M
July 02, 2025	18.52	18.42	18.42	18.52	18.16	1.58M
July 01, 2025	18.2	18.32	18.32	18.37	18.11	1.34M
June 30, 2025	18.1	18.21	18.21	18.21	17.9	1.39M
June 27, 2025	17.9	18.11	18.11	18.14	17.89	1.05M
June 26, 2025	18.05	17.93	17.93	18.09	17.8	1.43M
June 25, 2025	18.18	18.07	18.07	18.23	17.9	1.44M
June 24, 2025	17.57	18.2	18.2	18.33	17.45	2.16M
June 23, 2025	16.99	17.57	17.57	17.68	16.81	1.51M
June 20, 2025	17.01	16.9	16.9	17.15	16.9	744,700
June 19, 2025	17.36	17.01	17.01	17.45	16.9	1.18M
June 18, 2025	17.65	17.38	17.38	17.65	17.31	1.01M
June 17, 2025	17.86	17.65	17.65	17.92	17.54	1.01M

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