Zhejiang Zhongcheng Packing Material Co., Ltd Class A 002522
SZSE · China · Process Industries
CNY 5.26-0.08 (-1.50%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.26 | -1.50% | CNY 5.36 | CNY 5.39 | CNY 5.22 | 21.44M |
| 2026-09-29 | CNY 5.34 | +1.71% | CNY 5.21 | CNY 5.38 | CNY 5.20 | 29.87M |
| 2026-09-28 | CNY 5.25 | -6.08% | CNY 5.57 | CNY 5.57 | CNY 5.21 | 51.74M |
| 2026-09-24 | CNY 5.59 | -2.95% | CNY 5.72 | CNY 5.73 | CNY 5.57 |
| 41.35M |
| 2026-09-23 | CNY 5.76 | -3.19% | CNY 5.94 | CNY 5.95 | CNY 5.74 | 59.31M |
| 2026-09-22 | CNY 5.95 | -4.80% | CNY 6.18 | CNY 6.19 | CNY 5.91 | 86.82M |
| 2026-09-21 | CNY 6.25 | +2.63% | CNY 6.02 | CNY 6.35 | CNY 5.91 | 97.94M |
| 2026-09-18 | CNY 6.09 | +2.70% | CNY 5.86 | CNY 6.21 | CNY 5.85 | 111.54M |
| 2026-09-17 | CNY 5.93 | -0.34% | CNY 5.81 | CNY 5.98 | CNY 5.76 | 100.09M |
| 2026-09-16 | CNY 5.95 | +2.41% | CNY 5.86 | CNY 6.15 | CNY 5.82 | 147.61M |
| 2026-09-15 | CNY 5.81 | +10.04% | CNY 5.30 | CNY 5.81 | CNY 5.23 | 115.56M |
| 2026-09-14 | CNY 5.28 | +2.33% | CNY 5.17 | CNY 5.40 | CNY 5.16 | 31.39M |
| 2026-09-11 | CNY 5.16 | +0.58% | CNY 5.09 | CNY 5.28 | CNY 5.02 | 27.74M |
| 2026-09-10 | CNY 5.13 | -2.10% | CNY 5.21 | CNY 5.23 | CNY 5.10 | 19.17M |
| 2026-09-09 | CNY 5.24 | -0.19% | CNY 5.25 | CNY 5.30 | CNY 5.22 | 16.19M |
| 2026-09-08 | CNY 5.25 | +0.57% | CNY 5.23 | CNY 5.26 | CNY 5.21 | 15.10M |
| 2026-09-07 | CNY 5.22 | +0.58% | CNY 5.18 | CNY 5.25 | CNY 5.16 | 12.56M |
| 2026-09-04 | CNY 5.19 | -1.14% | CNY 5.25 | CNY 5.29 | CNY 5.13 | 23.35M |
| 2026-09-03 | CNY 5.25 | -1.69% | CNY 5.33 | CNY 5.39 | CNY 5.22 | 26.10M |
| 2026-09-02 | CNY 5.34 | +0.56% | CNY 5.28 | CNY 5.38 | CNY 5.25 | 25.19M |
| 2026-09-01 | CNY 5.31 | +0.38% | CNY 5.28 | CNY 5.38 | CNY 5.27 | 19.23M |
| 2026-08-31 | CNY 5.29 | +0.19% | CNY 5.23 | CNY 5.30 | CNY 5.20 | 18.68M |
| 2026-08-28 | CNY 5.28 | -0.75% | CNY 5.29 | CNY 5.32 | CNY 5.24 | 26.28M |
| 2026-08-27 | CNY 5.32 | +0.38% | CNY 5.34 | CNY 5.35 | CNY 5.25 | 27.06M |
| 2026-08-26 | CNY 5.30 | -1.67% | CNY 5.38 | CNY 5.41 | CNY 5.29 | 33.75M |
| 2026-08-25 | CNY 5.39 | +2.86% | CNY 5.18 | CNY 5.42 | CNY 5.12 | 48.58M |
| 2026-08-24 | CNY 5.24 | +2.54% | CNY 5.19 | CNY 5.33 | CNY 5.15 | 56.87M |
| 2026-08-21 | CNY 5.11 | -0.58% | CNY 5.09 | CNY 5.15 | CNY 5.02 | 28.49M |
| 2026-08-20 | CNY 5.14 | +6.86% | CNY 4.89 | CNY 5.24 | CNY 4.85 | 50.52M |
| 2026-08-19 | CNY 4.81 | -4.56% | CNY 4.99 | CNY 5.01 | CNY 4.81 | 26.66M |
| 2026-08-18 | CNY 5.04 | -1.75% | CNY 5.12 | CNY 5.13 | CNY 4.99 | 24.12M |
| 2026-08-17 | CNY 5.13 | +1.58% | CNY 5.06 | CNY 5.14 | CNY 4.98 | 24.84M |
| 2026-08-14 | CNY 5.05 | +1.41% | CNY 4.98 | CNY 5.07 | CNY 4.94 | 24.82M |
| 2026-08-13 | CNY 4.98 | -2.35% | CNY 5.12 | CNY 5.16 | CNY 4.95 | 24.42M |
| 2026-08-12 | CNY 5.10 | +1.19% | CNY 5.04 | CNY 5.11 | CNY 5.01 | 21.52M |
| 2026-08-11 | CNY 5.04 | -0.59% | CNY 5.07 | CNY 5.11 | CNY 4.98 | 21.96M |
| 2026-08-10 | CNY 5.07 | +1.60% | CNY 5.03 | CNY 5.07 | CNY 4.89 | 30.13M |
| 2026-08-07 | CNY 4.99 | -0.60% | CNY 5.02 | CNY 5.06 | CNY 4.89 | 23.84M |
| 2026-08-06 | CNY 5.02 | -0.40% | CNY 5.04 | CNY 5.09 | CNY 4.94 | 28.16M |
| 2026-08-05 | CNY 5.04 | +0.80% | CNY 4.96 | CNY 5.06 | CNY 4.96 | 28.38M |
| 2026-08-04 | CNY 5.00 | -0.20% | CNY 5.02 | CNY 5.04 | CNY 4.95 | 26.86M |
| 2026-08-03 | CNY 5.01 | +1.83% | CNY 4.89 | CNY 5.01 | CNY 4.86 | 27.74M |
| 2026-07-31 | CNY 4.92 | +1.86% | CNY 4.93 | CNY 4.97 | CNY 4.87 | 33.87M |
| 2026-07-30 | CNY 4.83 | -0.21% | CNY 4.78 | CNY 4.87 | CNY 4.72 | 32.64M |
| 2026-07-29 | CNY 4.84 | +1.47% | CNY 4.75 | CNY 4.85 | CNY 4.68 | 35.09M |
| 2026-07-28 | CNY 4.77 | 0.00% | CNY 4.76 | CNY 4.85 | CNY 4.69 | 43.16M |
| 2026-07-27 | CNY 4.77 | +9.91% | CNY 4.35 | CNY 4.77 | CNY 4.32 | 36.89M |
| 2026-07-24 | CNY 4.34 | -2.91% | CNY 4.41 | CNY 4.46 | CNY 4.33 | 21.51M |
| 2026-07-23 | CNY 4.47 | +3.47% | CNY 4.35 | CNY 4.48 | CNY 4.32 | 27.27M |
| 2026-07-22 | CNY 4.32 | -5.47% | CNY 4.52 | CNY 4.58 | CNY 4.32 | 31.94M |
| 2026-07-21 | CNY 4.57 | +2.24% | CNY 4.49 | CNY 4.58 | CNY 4.19 | 40.85M |
| 2026-07-20 | CNY 4.47 | -4.49% | CNY 4.71 | CNY 4.82 | CNY 4.40 | 36.23M |
| 2026-07-17 | CNY 4.68 | -3.31% | CNY 4.82 | CNY 4.88 | CNY 4.63 | 31.35M |
| 2026-07-16 | CNY 4.84 | -0.62% | CNY 4.85 | CNY 4.96 | CNY 4.81 | 27.00M |
| 2026-07-15 | CNY 4.87 | -2.01% | CNY 4.98 | CNY 5.03 | CNY 4.84 | 30.28M |
| 2026-07-14 | CNY 4.97 | +4.41% | CNY 4.73 | CNY 4.97 | CNY 4.70 | 39.47M |
| 2026-07-13 | CNY 4.76 | -8.46% | CNY 5.15 | CNY 5.18 | CNY 4.76 | 48.91M |
| 2026-07-10 | CNY 5.20 | -2.99% | CNY 5.31 | CNY 5.43 | CNY 5.20 | 45.75M |
| 2026-07-09 | CNY 5.36 | +0.56% | CNY 5.31 | CNY 5.41 | CNY 5.06 | 56.42M |
| 2026-07-08 | CNY 5.33 | -6.65% | CNY 5.65 | CNY 5.70 | CNY 5.32 | 50.24M |
| 2026-07-07 | CNY 5.71 | -2.23% | CNY 5.82 | CNY 5.96 | CNY 5.65 | 38.16M |
| 2026-07-06 | CNY 5.84 | -2.50% | CNY 6.02 | CNY 6.03 | CNY 5.75 | 54.89M |
| 2026-07-03 | CNY 5.99 | -7.13% | CNY 6.36 | CNY 6.45 | CNY 5.97 | 91.42M |
| 2026-07-02 | CNY 6.45 | -10.04% | CNY 6.65 | CNY 6.81 | CNY 6.45 | 109.92M |
| 2026-07-01 | CNY 7.17 | -10.04% | CNY 7.94 | CNY 7.99 | CNY 7.17 | 128.56M |
| 2026-06-30 | CNY 7.97 | -4.09% | CNY 8.05 | CNY 8.24 | CNY 7.48 | 103.46M |
| 2026-06-29 | CNY 8.31 | +5.32% | CNY 7.95 | CNY 8.44 | CNY 7.95 | 122.09M |
| 2026-06-26 | CNY 7.89 | -1.50% | CNY 7.83 | CNY 8.08 | CNY 7.72 | 95.50M |
| 2026-06-25 | CNY 8.01 | +6.52% | CNY 7.47 | CNY 8.10 | CNY 7.42 | 140.24M |
| 2026-06-24 | CNY 7.52 | -1.18% | CNY 7.62 | CNY 7.78 | CNY 7.29 | 113.25M |
| 2026-06-23 | CNY 7.61 | +9.97% | CNY 6.86 | CNY 7.61 | CNY 6.69 | 84.29M |
| 2026-06-22 | CNY 6.92 | -1.42% | CNY 7.05 | CNY 7.08 | CNY 6.68 | 60.28M |
| 2026-06-18 | CNY 7.02 | -2.77% | CNY 7.19 | CNY 7.19 | CNY 6.83 | 66.29M |
| 2026-06-17 | CNY 7.22 | -2.56% | CNY 7.34 | CNY 7.43 | CNY 7.15 | 60.67M |
| 2026-06-16 | CNY 7.41 | -0.13% | CNY 7.42 | CNY 7.54 | CNY 7.28 | 78.48M |
| 2026-06-15 | CNY 7.42 | +8.32% | CNY 6.90 | CNY 7.54 | CNY 6.89 | 118.56M |
| 2026-06-12 | CNY 6.85 | -1.58% | CNY 7.06 | CNY 7.27 | CNY 6.76 | 58.44M |
| 2026-06-11 | CNY 6.96 | -4.53% | CNY 7.26 | CNY 7.35 | CNY 6.92 | 70.62M |
| 2026-06-10 | CNY 7.29 | +0.14% | CNY 7.28 | CNY 7.48 | CNY 7.17 | 65.74M |
| 2026-06-09 | CNY 7.28 | +1.96% | CNY 7.31 | CNY 7.53 | CNY 7.16 | 54.01M |
| 2026-06-08 | CNY 7.14 | -2.06% | CNY 6.84 | CNY 7.43 | CNY 6.83 | 79.07M |
| 2026-06-05 | CNY 7.29 | +2.68% | CNY 7.10 | CNY 7.40 | CNY 7.03 | 90.34M |
| 2026-06-04 | CNY 7.10 | +5.97% | CNY 6.61 | CNY 7.15 | CNY 6.61 | 96.74M |
| 2026-06-03 | CNY 6.70 | +4.36% | CNY 6.49 | CNY 7.06 | CNY 6.48 | 97.94M |
| 2026-06-02 | CNY 6.42 | +1.42% | CNY 6.31 | CNY 6.50 | CNY 6.26 | 32.78M |
| 2026-06-01 | CNY 6.33 | +1.77% | CNY 6.11 | CNY 6.42 | CNY 6.01 | 40.27M |
| 2026-05-29 | CNY 6.22 | -5.18% | CNY 6.65 | CNY 6.82 | CNY 6.15 | 61.06M |
| 2026-05-28 | CNY 6.56 | -1.20% | CNY 6.53 | CNY 6.64 | CNY 6.39 | 47.50M |
| 2026-05-27 | CNY 6.64 | +0.76% | CNY 6.52 | CNY 6.98 | CNY 6.52 | 57.05M |
| 2026-05-26 | CNY 6.59 | -2.23% | CNY 6.74 | CNY 6.74 | CNY 6.47 | 42.54M |