Skip to main content
ZRP Printing Group Co., Ltd (SHE:301223)
China flag China · Delayed Price · Currency is CNY
19.50
-0.42 (-2.11%)
Mar 9, 2026, 4:00 PM EDT

ZRP Printing Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.9019.9019.2219.5019.50-2.11%3,007,609
Mar 6, 202619.4519.9619.3719.9219.922.57%1,303,600
Mar 5, 202619.4919.7919.3519.4219.420.26%1,441,307
Mar 4, 202619.6619.7319.2319.3719.37-1.22%2,347,140
Mar 3, 202619.8120.0919.5619.6119.61-0.91%2,516,900
Mar 2, 202620.1020.4919.7619.7919.79-2.56%3,794,107
Feb 27, 202620.2320.3820.1120.3120.31-1,460,956
Feb 26, 202620.3820.5120.2020.3120.310.20%1,668,652
Feb 25, 202620.4820.5020.2620.2720.27-0.64%1,996,390
Feb 24, 202620.3820.4820.2720.4020.400.49%1,732,152
Feb 13, 202620.2620.6020.2220.3020.300.15%1,846,701
Feb 12, 202620.3720.4820.1720.2720.27-0.69%1,865,513
Feb 11, 202620.3120.4820.1920.4120.410.49%1,777,062
Feb 10, 202620.3220.4020.2420.3120.310.05%1,356,303
Feb 9, 202620.1720.3620.0320.3020.301.25%1,995,950
Feb 6, 202619.7120.2619.6220.0520.051.37%2,144,674
Feb 5, 202619.8319.9419.6919.7819.78-0.10%1,485,400
Feb 4, 202619.7219.9819.6819.8019.800.46%1,409,510
Feb 3, 202619.6619.9019.6119.7119.710.77%1,244,375
Feb 2, 202619.7019.9219.5619.5619.56-0.86%2,091,748
Jan 30, 202619.3419.7519.1319.7319.732.49%2,494,301
Jan 29, 202619.4419.6219.0619.2519.25-1.23%2,109,700
Jan 28, 202619.7819.8719.4419.4919.49-1.47%1,766,954
Jan 27, 202619.9220.0519.4719.7819.78-1.00%2,092,200
Jan 26, 202620.1820.3019.8219.9819.98-1.09%2,359,530
Jan 23, 202619.9020.3019.8620.2020.201.56%2,499,965
Jan 22, 202619.9820.1519.8019.8919.89-0.55%2,511,235
Jan 21, 202619.5820.0319.4620.0020.002.04%2,912,601
Jan 20, 202619.5219.6619.3019.6019.60-0.15%3,520,000
Jan 19, 202618.9019.9918.8719.6319.633.10%3,909,204
Jan 16, 202618.9119.0818.8619.0419.040.11%1,439,301
Jan 15, 202618.8519.1618.6819.0219.021.33%2,397,550
Jan 14, 202618.9418.9818.5218.7718.77-0.79%2,223,176
Jan 13, 202618.9918.9918.8218.9218.920.48%2,359,534
Jan 12, 202618.8018.8918.6218.8318.83-1,641,476
Jan 9, 202618.7118.8318.5518.8318.830.64%1,585,191
Jan 8, 202618.4118.7418.3318.7118.711.63%1,717,200
Jan 7, 202618.5918.6218.3618.4118.41-0.59%1,074,694
Jan 6, 202618.7718.7818.5218.5218.52-0.80%1,329,400
Jan 5, 202618.3318.6818.3018.6718.671.63%2,022,293
Dec 31, 202518.4018.4918.1518.3718.370.33%1,182,082
Dec 30, 202518.5518.5818.2718.3118.31-1.40%1,295,800
Dec 29, 202518.5318.6018.3718.5718.570.22%1,116,000
Dec 26, 202518.7818.7818.5018.5318.53-1.07%1,285,600
Dec 25, 202518.5318.7818.5318.7318.731.13%1,216,600
Dec 24, 202518.3018.5518.2218.5218.521.42%886,209
Dec 23, 202518.3018.4518.1918.2618.26-874,400
Dec 22, 202518.3718.4918.1818.2618.26-0.11%1,322,807
Dec 19, 202517.9418.3317.9418.2818.282.29%1,174,112
Dec 18, 202517.5517.9617.5217.8717.871.82%1,002,833
Dec 17, 202517.6117.6617.3317.5517.55-0.17%994,600
Dec 16, 202517.9017.9117.5717.5817.58-1.79%1,028,300
Dec 15, 202517.8518.0117.7917.9017.900.11%1,200,500
Dec 12, 202518.1818.2617.8717.8817.88-1.49%1,128,632
Dec 11, 202518.4618.4918.1018.1518.15-1.63%1,027,601
Dec 10, 202518.5918.6918.4018.4518.45-0.59%1,161,925
Dec 9, 202518.7118.8318.5518.5618.56-0.75%1,022,900
Dec 8, 202518.8018.8718.6618.7018.70-0.05%1,254,700
Dec 5, 202518.4518.7418.2118.7118.711.68%1,184,600
Dec 4, 202518.6818.7018.2918.4018.40-1.50%1,374,506
Dec 3, 202518.6718.8518.6018.6818.68-0.43%1,264,133
Dec 2, 202518.7318.8018.5718.7618.760.16%1,042,600
Dec 1, 202518.7718.9218.5618.7318.730.38%1,824,770
Nov 28, 202518.4418.6818.3018.6618.661.19%1,112,966
Nov 27, 202518.1518.4918.1518.4418.441.54%934,918
Nov 26, 202518.3318.5718.1318.1618.16-0.93%1,312,500
Nov 25, 202518.0718.4717.9718.3318.331.89%1,440,909
Nov 24, 202517.8818.1617.8017.9917.991.93%1,812,206
Nov 21, 202518.2218.4717.5417.6517.65-4.39%1,710,828
Nov 20, 202518.4218.5618.2918.4618.460.49%1,097,378
Nov 19, 202518.6318.7518.3018.3718.37-1.40%1,973,123
Nov 18, 202518.7018.8818.5018.6318.63-0.85%2,027,500
Nov 17, 202519.1319.1318.6018.7918.79-1.78%1,946,600
Nov 14, 202518.9919.1818.8219.1319.130.90%1,956,600
Nov 13, 202518.8818.9718.7518.9618.960.42%1,495,098
Nov 12, 202518.9218.9218.7618.8818.88-1,342,094
Nov 11, 202518.9018.9218.7818.8818.880.43%1,432,740
Nov 10, 202518.7518.9118.7118.8018.800.21%1,550,119
Nov 7, 202518.9718.9718.6918.7618.76-1.11%1,962,509
Nov 6, 202518.8218.9818.7618.9718.971.12%2,169,948
Nov 5, 202518.5618.8118.5318.7618.760.59%1,500,082
Nov 4, 202518.7018.7618.5218.6518.65-0.27%1,350,200
Nov 3, 202518.6918.8318.6118.7018.700.05%1,965,578
Oct 31, 202518.4718.7918.4318.6918.691.25%2,269,952
Oct 30, 202518.5318.7618.4318.4618.46-0.32%1,749,022
Oct 29, 202518.8618.9418.5118.5218.52-1.65%3,634,048
Oct 28, 202518.5018.8618.4218.8318.833.23%4,977,972
Oct 27, 202518.3018.3218.0818.2418.240.22%1,703,649
Oct 24, 202518.2518.3518.1518.2018.20-0.22%1,253,022
Oct 23, 202518.0018.2417.8818.2418.240.94%1,750,462
Oct 22, 202518.0118.0917.8818.0718.070.61%1,429,300
Oct 21, 202517.7217.9717.6517.9617.961.58%1,235,945
Oct 20, 202517.5617.7017.4017.6817.681.14%1,046,100
Oct 17, 202517.7917.8417.4817.4817.48-1.47%1,160,000
Oct 16, 202517.8918.0417.7117.7417.74-1.00%1,042,977
Oct 15, 202517.8218.1017.7217.9217.920.56%1,649,573
Oct 14, 202517.7017.8317.6217.8217.821.14%1,194,222
Oct 13, 202517.4617.6817.0117.6217.62-0.62%1,192,600
Oct 10, 202517.6317.7917.4117.7317.731.31%1,271,500
Oct 9, 202517.5317.6817.4517.5017.50-0.17%1,120,550