ChongQing Zhengchuan Pharmaceutical Packaging Co.,Ltd (SHA:603976)
China
· Delayed Price · Currency is CNY 21.17
-0.06 (-0.28%)
Apr 29, 2026, 3:00 PM CST
SHA:603976 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 21.04 | 21.57 | 21.01 | 21.17 | 21.17 | -0.28% | 2,810,221 |
| Apr 28, 2026 | 21.46 | 21.64 | 21.08 | 21.23 | 21.23 | -0.79% | 3,237,500 |
| Apr 27, 2026 | 20.94 | 21.66 | 20.75 | 21.40 | 21.40 | 1.95% | 3,368,649 |
| Apr 24, 2026 | 20.71 | 21.35 | 20.71 | 20.99 | 20.99 | -0.05% | 2,831,765 |
| Apr 23, 2026 | 20.44 | 21.35 | 20.11 | 21.00 | 21.00 | 2.64% | 3,642,100 |
| Apr 22, 2026 | 19.75 | 20.95 | 19.75 | 20.46 | 20.46 | 3.02% | 2,944,509 |
| Apr 21, 2026 | 19.79 | 20.03 | 19.72 | 19.86 | 19.86 | -0.20% | 914,600 |
| Apr 20, 2026 | 19.90 | 19.96 | 19.60 | 19.90 | 19.90 | 0.40% | 1,177,800 |
| Apr 17, 2026 | 20.07 | 20.09 | 19.70 | 19.82 | 19.82 | -1.34% | 1,266,900 |
| Apr 16, 2026 | 20.28 | 20.28 | 19.81 | 20.09 | 20.09 | -0.64% | 1,276,620 |
| Apr 15, 2026 | 19.82 | 20.30 | 19.66 | 20.22 | 20.22 | 2.48% | 2,021,100 |
| Apr 14, 2026 | 19.90 | 19.95 | 19.54 | 19.73 | 19.73 | -0.40% | 1,261,500 |
| Apr 13, 2026 | 20.19 | 20.19 | 19.70 | 19.81 | 19.81 | -1.34% | 1,192,900 |
| Apr 10, 2026 | 19.93 | 20.32 | 19.88 | 20.08 | 20.08 | 1.01% | 1,153,300 |
| Apr 9, 2026 | 20.29 | 20.40 | 19.77 | 19.88 | 19.88 | -1.92% | 1,402,600 |
| Apr 8, 2026 | 20.30 | 20.60 | 20.14 | 20.27 | 20.27 | 0.60% | 1,426,801 |
| Apr 7, 2026 | 19.70 | 20.38 | 19.66 | 20.15 | 20.15 | 1.51% | 1,380,400 |
| Apr 3, 2026 | 20.31 | 20.77 | 19.75 | 19.85 | 19.85 | -3.12% | 1,409,900 |
| Apr 2, 2026 | 20.43 | 20.96 | 20.27 | 20.49 | 20.49 | 0.29% | 2,427,700 |
| Apr 1, 2026 | 20.40 | 20.47 | 19.81 | 20.43 | 20.43 | 2.05% | 1,525,240 |
| Mar 31, 2026 | 19.87 | 20.35 | 19.65 | 20.02 | 20.02 | 0.75% | 1,603,000 |
| Mar 30, 2026 | 19.54 | 19.91 | 19.37 | 19.87 | 19.87 | 1.69% | 1,366,200 |
| Mar 27, 2026 | 18.68 | 19.62 | 18.60 | 19.54 | 19.54 | 3.61% | 1,526,500 |
| Mar 26, 2026 | 19.12 | 19.30 | 18.73 | 18.86 | 18.86 | -1.87% | 1,294,800 |
| Mar 25, 2026 | 18.84 | 19.62 | 18.68 | 19.22 | 19.22 | 3.00% | 2,030,780 |
| Mar 24, 2026 | 17.89 | 18.68 | 17.65 | 18.66 | 18.66 | 5.36% | 1,572,700 |
| Mar 23, 2026 | 18.66 | 18.70 | 17.46 | 17.71 | 17.71 | -6.30% | 1,980,884 |
| Mar 20, 2026 | 19.62 | 19.96 | 18.88 | 18.90 | 18.90 | -3.72% | 1,458,600 |
| Mar 19, 2026 | 20.16 | 20.42 | 19.60 | 19.63 | 19.63 | -3.44% | 1,135,300 |
| Mar 18, 2026 | 19.92 | 20.35 | 19.84 | 20.33 | 20.33 | 2.06% | 1,129,547 |
| Mar 17, 2026 | 20.34 | 20.41 | 19.92 | 19.92 | 19.92 | -1.87% | 720,300 |
| Mar 16, 2026 | 20.04 | 20.61 | 20.04 | 20.30 | 20.30 | 0.79% | 1,025,000 |
| Mar 13, 2026 | 20.45 | 20.45 | 19.85 | 20.14 | 20.14 | 0.25% | 991,785 |
| Mar 12, 2026 | 20.46 | 20.46 | 20.05 | 20.09 | 20.09 | -1.33% | 874,900 |
| Mar 11, 2026 | 20.66 | 20.75 | 20.29 | 20.36 | 20.36 | -1.50% | 952,000 |
| Mar 10, 2026 | 20.20 | 20.70 | 20.20 | 20.67 | 20.67 | 2.33% | 1,190,400 |
| Mar 9, 2026 | 20.10 | 20.40 | 19.91 | 20.20 | 20.20 | -0.59% | 1,049,600 |
| Mar 6, 2026 | 19.50 | 20.36 | 19.50 | 20.32 | 20.32 | 3.15% | 1,182,900 |
| Mar 5, 2026 | 19.66 | 19.99 | 19.61 | 19.70 | 19.70 | 0.97% | 841,400 |
| Mar 4, 2026 | 19.65 | 19.94 | 19.46 | 19.51 | 19.51 | -1.22% | 1,238,800 |
| Mar 3, 2026 | 20.18 | 20.40 | 19.73 | 19.75 | 19.75 | -2.23% | 1,337,800 |
| Mar 2, 2026 | 20.68 | 21.00 | 20.18 | 20.20 | 20.20 | -3.81% | 1,733,000 |
| Feb 27, 2026 | 20.88 | 21.09 | 20.60 | 21.00 | 21.00 | 1.50% | 1,090,500 |
| Feb 26, 2026 | 20.86 | 20.98 | 20.58 | 20.69 | 20.69 | -0.77% | 1,014,300 |
| Feb 25, 2026 | 20.74 | 21.15 | 20.71 | 20.85 | 20.85 | 0.48% | 1,067,800 |
| Feb 24, 2026 | 20.66 | 20.79 | 20.46 | 20.75 | 20.75 | 0.78% | 1,237,200 |
| Feb 13, 2026 | 20.65 | 20.89 | 20.56 | 20.59 | 20.59 | -0.48% | 716,900 |
| Feb 12, 2026 | 21.10 | 21.15 | 20.64 | 20.69 | 20.69 | -1.94% | 1,016,500 |
| Feb 11, 2026 | 21.22 | 21.35 | 21.00 | 21.10 | 21.10 | -0.19% | 805,300 |
| Feb 10, 2026 | 21.14 | 21.40 | 21.12 | 21.14 | 21.14 | 0.05% | 1,201,820 |
| Feb 9, 2026 | 20.85 | 21.13 | 20.84 | 21.13 | 21.13 | 1.83% | 1,230,000 |
| Feb 6, 2026 | 20.99 | 21.00 | 20.73 | 20.75 | 20.75 | -0.77% | 1,144,640 |
| Feb 5, 2026 | 20.74 | 21.00 | 20.70 | 20.91 | 20.91 | 0.82% | 1,173,820 |
| Feb 4, 2026 | 20.62 | 20.82 | 20.52 | 20.74 | 20.74 | 0.58% | 819,800 |
| Feb 3, 2026 | 20.39 | 20.62 | 20.20 | 20.62 | 20.62 | 2.13% | 1,270,400 |
| Feb 2, 2026 | 20.60 | 20.67 | 20.18 | 20.19 | 20.19 | -0.44% | 1,589,300 |
| Jan 30, 2026 | 19.90 | 20.35 | 19.81 | 20.28 | 20.28 | 1.15% | 1,318,540 |
| Jan 29, 2026 | 20.17 | 20.35 | 19.80 | 20.05 | 20.05 | -1.23% | 1,263,800 |
| Jan 28, 2026 | 20.85 | 20.85 | 20.25 | 20.30 | 20.30 | -2.64% | 1,473,400 |
| Jan 27, 2026 | 20.99 | 21.00 | 20.00 | 20.85 | 20.85 | -0.67% | 2,400,720 |
| Jan 26, 2026 | 20.79 | 21.34 | 20.63 | 20.99 | 20.99 | 1.50% | 2,912,820 |
| Jan 23, 2026 | 20.51 | 20.74 | 20.47 | 20.68 | 20.68 | 0.83% | 1,054,985 |
| Jan 22, 2026 | 20.45 | 20.55 | 20.34 | 20.51 | 20.51 | 0.24% | 907,207 |
| Jan 21, 2026 | 20.27 | 20.50 | 20.20 | 20.46 | 20.46 | 0.64% | 928,500 |
| Jan 20, 2026 | 20.50 | 20.57 | 20.20 | 20.33 | 20.33 | -0.39% | 1,052,200 |
| Jan 19, 2026 | 20.28 | 20.56 | 20.12 | 20.41 | 20.41 | 0.74% | 1,056,700 |
| Jan 16, 2026 | 20.58 | 20.75 | 20.20 | 20.26 | 20.26 | -1.36% | 1,273,000 |
| Jan 15, 2026 | 20.38 | 20.65 | 20.20 | 20.54 | 20.54 | 0.74% | 1,453,200 |
| Jan 14, 2026 | 20.48 | 20.90 | 20.17 | 20.39 | 20.39 | -1.02% | 2,171,500 |
| Jan 13, 2026 | 21.18 | 21.18 | 20.51 | 20.60 | 20.60 | 1.68% | 2,781,761 |
| Jan 12, 2026 | 20.12 | 20.33 | 20.02 | 20.26 | 20.26 | 1.05% | 1,215,801 |
| Jan 9, 2026 | 20.07 | 20.12 | 19.82 | 20.05 | 20.05 | 0.15% | 1,190,921 |
| Jan 8, 2026 | 19.90 | 20.16 | 19.86 | 20.02 | 20.02 | 0.60% | 909,840 |
| Jan 7, 2026 | 19.97 | 20.16 | 19.86 | 19.90 | 19.90 | -0.60% | 1,164,260 |
| Jan 6, 2026 | 20.05 | 20.10 | 19.78 | 20.02 | 20.02 | 0.35% | 1,349,686 |
| Jan 5, 2026 | 19.35 | 20.11 | 19.34 | 19.95 | 19.95 | 3.21% | 2,031,700 |
| Dec 31, 2025 | 19.30 | 19.48 | 19.18 | 19.33 | 19.33 | 0.16% | 602,700 |
| Dec 30, 2025 | 19.54 | 19.56 | 19.23 | 19.30 | 19.30 | -1.23% | 850,300 |
| Dec 29, 2025 | 19.37 | 19.55 | 19.30 | 19.54 | 19.54 | 0.10% | 818,500 |
| Dec 26, 2025 | 19.69 | 19.84 | 19.40 | 19.52 | 19.52 | -1.31% | 1,018,800 |
| Dec 25, 2025 | 19.67 | 19.84 | 19.58 | 19.78 | 19.78 | 0.46% | 688,100 |
| Dec 24, 2025 | 19.51 | 19.72 | 19.46 | 19.69 | 19.69 | 0.51% | 691,800 |
| Dec 23, 2025 | 19.79 | 19.96 | 19.53 | 19.59 | 19.59 | -0.81% | 599,300 |
| Dec 22, 2025 | 19.80 | 19.89 | 19.60 | 19.75 | 19.75 | -0.25% | 987,000 |
| Dec 19, 2025 | 19.65 | 19.80 | 19.48 | 19.80 | 19.80 | 1.02% | 808,840 |
| Dec 18, 2025 | 19.30 | 19.70 | 19.30 | 19.60 | 19.60 | 1.66% | 931,800 |
| Dec 17, 2025 | 19.15 | 19.32 | 18.85 | 19.28 | 19.28 | 0.94% | 1,006,000 |
| Dec 16, 2025 | 19.53 | 19.53 | 19.00 | 19.10 | 19.10 | -2.00% | 1,137,600 |
| Dec 15, 2025 | 19.36 | 19.83 | 19.25 | 19.49 | 19.49 | 0.57% | 895,000 |
| Dec 12, 2025 | 19.66 | 19.85 | 19.36 | 19.38 | 19.38 | -1.62% | 1,219,740 |
| Dec 11, 2025 | 20.03 | 20.14 | 19.62 | 19.70 | 19.70 | -1.65% | 1,271,100 |
| Dec 10, 2025 | 20.28 | 20.37 | 19.91 | 20.03 | 20.03 | -1.14% | 1,068,700 |
| Dec 9, 2025 | 20.51 | 20.54 | 20.19 | 20.26 | 20.26 | -0.83% | 1,033,100 |
| Dec 8, 2025 | 20.58 | 20.80 | 20.40 | 20.43 | 20.43 | -0.73% | 1,324,300 |
| Dec 5, 2025 | 20.25 | 20.61 | 19.90 | 20.58 | 20.58 | 1.53% | 1,242,300 |
| Dec 4, 2025 | 20.86 | 20.93 | 20.25 | 20.27 | 20.27 | -3.20% | 2,197,102 |
| Dec 3, 2025 | 21.50 | 21.50 | 20.88 | 20.94 | 20.94 | -2.47% | 1,701,500 |
| Dec 2, 2025 | 21.59 | 21.70 | 21.31 | 21.47 | 21.47 | -1.51% | 1,691,200 |
| Dec 1, 2025 | 21.04 | 22.50 | 20.98 | 21.80 | 21.80 | 3.56% | 3,892,920 |
| Nov 28, 2025 | 21.38 | 21.43 | 20.82 | 21.05 | 21.05 | -1.77% | 2,392,000 |