Skip to main content
ZRP Printing Group Co., Ltd (SHE:301223)
China flag China · Delayed Price · Currency is CNY
19.80
+0.18 (0.92%)
At close: Apr 29, 2026

ZRP Printing Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.7319.9219.4619.8019.800.92%1,414,600
Apr 28, 202619.9620.0019.4219.6219.62-1.16%1,627,600
Apr 27, 202619.5719.9119.4319.8519.852.00%1,934,500
Apr 24, 202619.3019.5519.0319.4619.461.67%2,002,300
Apr 23, 202619.3619.4519.1019.1419.14-1.24%1,567,800
Apr 22, 202619.6019.6519.3619.3819.38-1.12%1,549,619
Apr 21, 202619.7619.8719.4519.6019.60-0.36%1,758,078
Apr 20, 202620.0120.1119.4819.6719.67-1.21%3,325,400
Apr 17, 202620.1720.1719.7619.9119.91-0.70%1,569,800
Apr 16, 202619.8320.0719.7220.0520.051.06%1,512,467
Apr 15, 202620.0120.1219.7919.8419.84-0.40%1,127,600
Apr 14, 202619.7520.0619.7019.9219.921.01%1,290,800
Apr 13, 202619.8519.9419.5919.7219.72-0.70%1,324,700
Apr 10, 202619.5720.0419.5319.8619.861.90%2,094,400
Apr 9, 202619.6519.8019.2919.4919.49-1.47%1,487,200
Apr 8, 202619.2519.8319.2519.7819.784.05%1,733,100
Apr 7, 202618.7019.0918.6319.0119.011.33%1,061,870
Apr 3, 202619.2319.4518.7118.7618.76-2.55%1,382,300
Apr 2, 202619.2819.5519.0619.2519.25-0.57%1,290,300
Apr 1, 202619.2519.4619.1419.3619.361.89%1,725,500
Mar 31, 202619.2719.4218.9519.0019.00-1.55%1,195,800
Mar 30, 202619.1819.3518.8919.3019.300.26%2,248,400
Mar 27, 202618.7019.3318.6819.2519.251.96%2,136,200
Mar 26, 202619.0319.4118.7818.8818.88-0.79%2,209,400
Mar 25, 202618.7519.3618.7019.0319.032.15%3,029,900
Mar 24, 202618.3118.7117.9018.6318.634.08%2,982,419
Mar 23, 202619.0719.5117.7117.9017.90-9.55%5,156,719
Mar 20, 202620.5720.7219.7119.7919.79-3.51%3,606,708
Mar 19, 202621.2621.2620.4620.5120.51-4.29%4,917,405
Mar 18, 202620.9721.4620.6121.4321.431.71%4,976,531
Mar 17, 202620.2721.3920.1221.0721.074.15%6,088,720
Mar 16, 202619.9820.2619.7320.2320.232.17%2,955,600
Mar 13, 202619.8420.1019.7019.8019.80-0.05%1,033,400
Mar 12, 202620.1020.1919.7819.8119.81-0.65%1,151,900
Mar 11, 202620.2520.2819.8419.9419.94-1.29%1,378,800
Mar 10, 202619.5220.2119.5220.2020.203.59%2,001,946
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