Zhejiang Zhongcheng Packing Material Co., Ltd. (SHE:002522)
China
· Delayed Price · Currency is CNY 6.44
+0.59 (10.09%)
Apr 29, 2026, 3:04 PM CST
SHE:002522 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.01 | 6.44 | 5.98 | 6.44 | 6.44 | 10.09% | 70,174,830 |
| Apr 28, 2026 | 6.07 | 6.11 | 5.83 | 5.85 | 5.85 | -4.26% | 32,052,200 |
| Apr 27, 2026 | 6.04 | 6.13 | 5.98 | 6.11 | 6.11 | 0.33% | 22,748,190 |
| Apr 24, 2026 | 6.06 | 6.18 | 5.98 | 6.09 | 6.09 | 0.16% | 28,321,400 |
| Apr 23, 2026 | 6.23 | 6.25 | 6.05 | 6.08 | 6.08 | -2.41% | 29,266,500 |
| Apr 22, 2026 | 6.10 | 6.24 | 6.02 | 6.23 | 6.23 | -0.80% | 31,009,160 |
| Apr 21, 2026 | 6.26 | 6.44 | 6.12 | 6.28 | 6.28 | - | 48,364,760 |
| Apr 20, 2026 | 6.17 | 6.36 | 6.15 | 6.28 | 6.28 | 1.45% | 35,682,990 |
| Apr 17, 2026 | 6.12 | 6.21 | 6.10 | 6.19 | 6.19 | 0.32% | 28,295,930 |
| Apr 16, 2026 | 6.09 | 6.19 | 5.98 | 6.17 | 6.17 | 1.65% | 33,568,840 |
| Apr 15, 2026 | 6.20 | 6.24 | 6.04 | 6.07 | 6.07 | -3.19% | 49,833,870 |
| Apr 14, 2026 | 5.98 | 6.37 | 5.98 | 6.27 | 6.27 | 4.85% | 74,518,390 |
| Apr 13, 2026 | 5.96 | 5.99 | 5.86 | 5.98 | 5.98 | -0.66% | 22,732,460 |
| Apr 10, 2026 | 6.01 | 6.13 | 5.98 | 6.02 | 6.02 | 0.50% | 25,156,220 |
| Apr 9, 2026 | 6.00 | 6.08 | 5.95 | 5.99 | 5.99 | -1.48% | 29,657,910 |
| Apr 8, 2026 | 5.90 | 6.10 | 5.85 | 6.08 | 6.08 | 4.83% | 36,997,730 |
| Apr 7, 2026 | 5.61 | 5.90 | 5.60 | 5.80 | 5.80 | 3.94% | 32,497,300 |
| Apr 3, 2026 | 5.79 | 5.85 | 5.56 | 5.58 | 5.58 | -3.29% | 21,442,330 |
| Apr 2, 2026 | 5.86 | 5.98 | 5.72 | 5.77 | 5.77 | -1.37% | 27,129,860 |
| Apr 1, 2026 | 5.74 | 5.95 | 5.72 | 5.85 | 5.85 | 2.99% | 25,578,390 |
| Mar 31, 2026 | 5.69 | 5.80 | 5.65 | 5.68 | 5.68 | -0.35% | 22,926,700 |
| Mar 30, 2026 | 5.64 | 5.71 | 5.51 | 5.70 | 5.70 | -0.18% | 23,492,690 |
| Mar 27, 2026 | 5.63 | 5.82 | 5.56 | 5.71 | 5.71 | 0.35% | 34,993,860 |
| Mar 26, 2026 | 5.81 | 6.04 | 5.67 | 5.69 | 5.69 | 0.71% | 60,062,460 |
| Mar 25, 2026 | 5.34 | 5.86 | 5.34 | 5.65 | 5.65 | 6.00% | 59,962,530 |
| Mar 24, 2026 | 5.23 | 5.35 | 5.13 | 5.33 | 5.33 | 3.70% | 27,875,460 |
| Mar 23, 2026 | 5.33 | 5.49 | 5.04 | 5.14 | 5.14 | -5.86% | 40,889,690 |
| Mar 20, 2026 | 5.79 | 5.81 | 5.45 | 5.46 | 5.46 | -5.37% | 33,987,100 |
| Mar 19, 2026 | 6.05 | 6.06 | 5.72 | 5.77 | 5.77 | -5.25% | 35,025,590 |
| Mar 18, 2026 | 5.96 | 6.10 | 5.92 | 6.09 | 6.09 | 2.01% | 19,611,730 |
| Mar 17, 2026 | 6.20 | 6.22 | 5.96 | 5.97 | 5.97 | -3.55% | 25,933,700 |
| Mar 16, 2026 | 6.21 | 6.32 | 6.11 | 6.19 | 6.19 | 0.32% | 25,202,600 |
| Mar 13, 2026 | 6.27 | 6.33 | 6.13 | 6.17 | 6.17 | -1.91% | 27,093,200 |
| Mar 12, 2026 | 6.44 | 6.47 | 6.25 | 6.29 | 6.29 | -2.78% | 40,439,670 |
| Mar 11, 2026 | 6.22 | 6.70 | 6.22 | 6.47 | 6.47 | 3.69% | 67,768,470 |
| Mar 10, 2026 | 6.10 | 6.33 | 6.10 | 6.24 | 6.24 | 3.14% | 32,338,857 |
| Mar 9, 2026 | 5.96 | 6.09 | 5.81 | 6.05 | 6.05 | 0.83% | 33,874,540 |
| Mar 6, 2026 | 5.91 | 6.02 | 5.86 | 6.00 | 6.00 | 0.84% | 24,540,950 |
| Mar 5, 2026 | 5.76 | 6.08 | 5.70 | 5.95 | 5.95 | 5.68% | 39,794,760 |
| Mar 4, 2026 | 5.55 | 5.78 | 5.48 | 5.63 | 5.63 | - | 28,994,590 |
| Mar 3, 2026 | 6.07 | 6.11 | 5.54 | 5.63 | 5.63 | -7.25% | 47,982,510 |
| Mar 2, 2026 | 6.24 | 6.30 | 5.99 | 6.07 | 6.07 | -4.86% | 45,858,060 |
| Feb 27, 2026 | 6.35 | 6.45 | 6.29 | 6.38 | 6.38 | 0.63% | 24,950,510 |
| Feb 26, 2026 | 6.39 | 6.44 | 6.30 | 6.34 | 6.34 | -0.63% | 27,127,900 |
| Feb 25, 2026 | 6.18 | 6.50 | 6.16 | 6.38 | 6.38 | 3.40% | 47,789,020 |
| Feb 24, 2026 | 6.01 | 6.19 | 6.01 | 6.17 | 6.17 | 4.22% | 36,585,600 |
| Feb 13, 2026 | 5.92 | 6.03 | 5.88 | 5.92 | 5.92 | -0.34% | 23,451,440 |
| Feb 12, 2026 | 5.98 | 6.01 | 5.83 | 5.94 | 5.94 | -1.16% | 26,365,018 |
| Feb 11, 2026 | 6.08 | 6.13 | 6.00 | 6.01 | 6.01 | -1.48% | 21,926,770 |
| Feb 10, 2026 | 6.05 | 6.12 | 5.97 | 6.10 | 6.10 | 0.33% | 26,922,390 |
| Feb 9, 2026 | 6.04 | 6.13 | 6.04 | 6.08 | 6.08 | 1.00% | 23,051,163 |
| Feb 6, 2026 | 5.95 | 6.14 | 5.91 | 6.02 | 6.02 | 0.50% | 33,273,780 |
| Feb 5, 2026 | 6.04 | 6.12 | 5.92 | 5.99 | 5.99 | -1.48% | 27,762,500 |
| Feb 4, 2026 | 6.07 | 6.15 | 6.01 | 6.08 | 6.08 | 0.66% | 32,512,471 |
| Feb 3, 2026 | 5.93 | 6.23 | 5.89 | 6.04 | 6.04 | 3.07% | 42,873,900 |
| Feb 2, 2026 | 5.96 | 6.06 | 5.85 | 5.86 | 5.86 | -1.68% | 32,625,270 |
| Jan 30, 2026 | 5.81 | 6.03 | 5.76 | 5.96 | 5.96 | 1.71% | 41,067,590 |
| Jan 29, 2026 | 6.02 | 6.05 | 5.84 | 5.86 | 5.86 | -3.46% | 48,743,960 |
| Jan 28, 2026 | 5.95 | 6.29 | 5.87 | 6.07 | 6.07 | 2.36% | 61,453,250 |
| Jan 27, 2026 | 6.12 | 6.12 | 5.80 | 5.93 | 5.93 | -2.79% | 46,780,490 |
| Jan 26, 2026 | 6.33 | 6.36 | 6.01 | 6.10 | 6.10 | -2.71% | 47,232,500 |
| Jan 23, 2026 | 6.10 | 6.33 | 6.08 | 6.27 | 6.27 | 3.12% | 54,888,270 |
| Jan 22, 2026 | 6.05 | 6.17 | 6.03 | 6.08 | 6.08 | 0.66% | 31,494,183 |
| Jan 21, 2026 | 5.93 | 6.07 | 5.90 | 6.04 | 6.04 | 1.00% | 34,348,730 |
| Jan 20, 2026 | 6.01 | 6.13 | 5.90 | 5.98 | 5.98 | -0.50% | 33,489,400 |
| Jan 19, 2026 | 5.82 | 6.04 | 5.78 | 6.01 | 6.01 | 2.21% | 50,501,620 |
| Jan 16, 2026 | 6.00 | 6.07 | 5.86 | 5.88 | 5.88 | -0.84% | 41,088,840 |
| Jan 15, 2026 | 5.90 | 6.18 | 5.87 | 5.93 | 5.93 | -0.17% | 44,872,990 |
| Jan 14, 2026 | 5.81 | 6.02 | 5.78 | 5.94 | 5.94 | 2.41% | 67,467,020 |
| Jan 13, 2026 | 5.88 | 6.03 | 5.80 | 5.80 | 5.80 | -1.36% | 58,593,265 |
| Jan 12, 2026 | 5.83 | 5.92 | 5.78 | 5.88 | 5.88 | 0.34% | 50,590,060 |
| Jan 9, 2026 | 5.87 | 5.93 | 5.77 | 5.86 | 5.86 | -1.51% | 57,420,240 |
| Jan 8, 2026 | 5.69 | 6.06 | 5.68 | 5.95 | 5.95 | 3.84% | 81,685,750 |
| Jan 7, 2026 | 5.86 | 5.86 | 5.66 | 5.73 | 5.73 | -2.22% | 56,781,790 |
| Jan 6, 2026 | 5.73 | 5.90 | 5.69 | 5.86 | 5.86 | 2.81% | 78,195,600 |
| Jan 5, 2026 | 5.63 | 5.72 | 5.52 | 5.70 | 5.70 | 1.06% | 48,825,850 |
| Dec 31, 2025 | 5.61 | 5.82 | 5.56 | 5.64 | 5.64 | 0.36% | 52,567,460 |
| Dec 30, 2025 | 5.55 | 5.68 | 5.51 | 5.62 | 5.62 | 1.44% | 59,364,610 |
| Dec 29, 2025 | 5.59 | 5.62 | 5.49 | 5.54 | 5.54 | 0.18% | 35,899,910 |
| Dec 26, 2025 | 5.61 | 5.65 | 5.45 | 5.53 | 5.53 | -1.78% | 65,433,490 |
| Dec 25, 2025 | 5.58 | 5.73 | 5.54 | 5.63 | 5.63 | 0.36% | 70,185,170 |
| Dec 24, 2025 | 5.57 | 5.68 | 5.52 | 5.61 | 5.61 | - | 60,312,715 |
| Dec 23, 2025 | 5.50 | 5.68 | 5.48 | 5.61 | 5.61 | 1.08% | 82,324,170 |
| Dec 22, 2025 | 5.54 | 5.60 | 5.43 | 5.55 | 5.55 | 1.28% | 86,880,390 |
| Dec 19, 2025 | 5.45 | 5.65 | 5.41 | 5.48 | 5.48 | 2.05% | 153,628,100 |
| Dec 18, 2025 | 4.89 | 5.37 | 4.89 | 5.37 | 5.37 | 10.04% | 46,498,430 |
| Dec 17, 2025 | 4.82 | 4.90 | 4.73 | 4.88 | 4.88 | 1.46% | 17,416,990 |
| Dec 16, 2025 | 4.94 | 4.94 | 4.80 | 4.81 | 4.81 | -2.24% | 18,100,140 |
| Dec 15, 2025 | 4.88 | 4.97 | 4.84 | 4.92 | 4.92 | 0.61% | 14,900,250 |
| Dec 12, 2025 | 4.88 | 4.96 | 4.88 | 4.89 | 4.89 | - | 16,033,208 |
| Dec 11, 2025 | 5.03 | 5.04 | 4.88 | 4.89 | 4.89 | -2.78% | 22,933,097 |
| Dec 10, 2025 | 5.01 | 5.07 | 4.99 | 5.03 | 5.03 | -0.20% | 15,617,480 |
| Dec 9, 2025 | 5.10 | 5.10 | 5.01 | 5.04 | 5.04 | -1.56% | 22,501,660 |
| Dec 8, 2025 | 5.16 | 5.16 | 5.08 | 5.12 | 5.12 | -0.78% | 27,079,230 |
| Dec 5, 2025 | 5.10 | 5.16 | 5.08 | 5.16 | 5.16 | 0.78% | 22,467,260 |
| Dec 4, 2025 | 5.13 | 5.17 | 5.08 | 5.12 | 5.12 | -0.58% | 19,683,300 |
| Dec 3, 2025 | 5.20 | 5.25 | 5.12 | 5.15 | 5.15 | -1.34% | 25,012,990 |
| Dec 2, 2025 | 5.21 | 5.26 | 5.08 | 5.22 | 5.22 | -0.76% | 47,848,870 |
| Dec 1, 2025 | 5.04 | 5.35 | 5.00 | 5.26 | 5.26 | 4.37% | 81,148,470 |
| Nov 28, 2025 | 4.98 | 5.05 | 4.97 | 5.04 | 5.04 | 0.80% | 18,719,220 |