ZRP Printing Group Co., Ltd. 301223
SZSE · China · Process Industries
CNY 18.12-0.07 (-0.38%)
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 18.12 | -0.38% | CNY 18.19 | CNY 18.30 | CNY 18.02 | 545.91K |
| 2026-09-29 | CNY 18.19 | -0.27% | CNY 18.08 | CNY 18.30 | CNY 18.03 | 576.87K |
| 2026-09-28 | CNY 18.24 | -2.09% | CNY 18.65 | CNY 18.65 | CNY 18.09 | 1.01M |
| 2026-09-24 | CNY 18.63 | +1.03% | CNY 18.30 | CNY 18.63 | CNY 18.22 | 784.87K |
| 2026-09-23 | CNY 18.44 | +1.37% | CNY 18.11 | CNY 18.46 | CNY 18.01 | 1.16M |
| 2026-09-22 | CNY 18.19 | -0.16% | CNY 18.32 | CNY 18.32 | CNY 18.01 | 742.70K |
| 2026-09-21 | CNY 18.22 | +3.17% | CNY 17.74 | CNY 18.34 | CNY 17.66 | 1.23M |
| 2026-09-18 | CNY 17.66 | +0.57% | CNY 17.56 | CNY 17.74 | CNY 17.50 | 782.70K |
| 2026-09-17 | CNY 17.56 | +0.86% | CNY 17.50 | CNY 17.58 | CNY 17.20 | 703.69K |
| 2026-09-16 | CNY 17.41 | +0.69% | CNY 17.21 | CNY 17.47 | CNY 17.01 | 532.10K |
| 2026-09-15 | CNY 17.29 | -3.08% | CNY 17.83 | CNY 17.84 | CNY 17.24 | 747.10K |
| 2026-09-14 | CNY 17.84 | +0.17% | CNY 17.79 | CNY 17.92 | CNY 17.47 | 623.24K |
| 2026-09-11 | CNY 17.81 | -1.38% | CNY 17.94 | CNY 18.05 | CNY 17.66 | 640.80K |
| 2026-09-10 | CNY 18.06 | +0.17% | CNY 17.84 | CNY 18.22 | CNY 17.65 | 955.75K |
| 2026-09-09 | CNY 18.03 | +2.21% | CNY 17.50 | CNY 18.05 | CNY 17.49 | 1.35M |
| 2026-09-08 | CNY 17.64 | 0.00% | CNY 17.61 | CNY 17.71 | CNY 17.52 | 638.20K |
| 2026-09-07 | CNY 17.64 | -0.84% | CNY 17.93 | CNY 17.93 | CNY 17.47 | 1.08M |
| 2026-09-04 | CNY 17.79 | +1.60% | CNY 17.42 | CNY 17.98 | CNY 17.42 | 2.01M |
| 2026-09-03 | CNY 17.51 | +0.17% | CNY 17.66 | CNY 17.72 | CNY 17.48 | 1.20M |
| 2026-09-02 | CNY 17.48 | -0.68% | CNY 17.56 | CNY 17.61 | CNY 17.35 | 938.60K |
| 2026-09-01 | CNY 17.60 | +2.50% | CNY 17.10 | CNY 17.73 | CNY 17.08 | 1.69M |
| 2026-08-31 | CNY 17.17 | +1.48% | CNY 16.81 | CNY 17.30 | CNY 16.81 | 1.85M |
| 2026-08-28 | CNY 16.92 | -2.37% | CNY 17.22 | CNY 17.25 | CNY 16.90 | 1.99M |
| 2026-08-27 | CNY 17.33 | +3.28% | CNY 16.74 | CNY 17.38 | CNY 16.71 | 2.55M |
| 2026-08-26 | CNY 16.78 | +0.24% | CNY 16.80 | CNY 16.95 | CNY 16.67 | 1.12M |
| 2026-08-25 | CNY 16.74 | +3.59% | CNY 16.15 | CNY 16.79 | CNY 16.06 | 2.78M |
| 2026-08-24 | CNY 16.16 | -2.30% | CNY 16.54 | CNY 16.64 | CNY 16.10 | 1.94M |
| 2026-08-21 | CNY 16.54 | -1.43% | CNY 16.66 | CNY 16.79 | CNY 16.35 | 932.69K |
| 2026-08-20 | CNY 16.78 | +2.94% | CNY 16.50 | CNY 16.78 | CNY 16.36 | 868.90K |
| 2026-08-19 | CNY 16.30 | -2.86% | CNY 16.72 | CNY 16.72 | CNY 16.28 | 1.06M |
| 2026-08-18 | CNY 16.78 | -0.83% | CNY 16.89 | CNY 16.90 | CNY 16.63 | 734.10K |
| 2026-08-17 | CNY 16.92 | +1.50% | CNY 16.67 | CNY 16.93 | CNY 16.55 | 851.00K |
| 2026-08-14 | CNY 16.67 | -0.30% | CNY 16.60 | CNY 16.81 | CNY 16.58 | 609.20K |
| 2026-08-13 | CNY 16.72 | -1.36% | CNY 16.96 | CNY 17.08 | CNY 16.66 | 817.50K |
| 2026-08-12 | CNY 16.95 | +1.74% | CNY 16.66 | CNY 16.95 | CNY 16.62 | 895.27K |
| 2026-08-11 | CNY 16.66 | 0.00% | CNY 16.66 | CNY 16.98 | CNY 16.44 | 1.27M |
| 2026-08-10 | CNY 16.66 | +2.08% | CNY 16.32 | CNY 16.77 | CNY 16.26 | 973.40K |
| 2026-08-07 | CNY 16.32 | -0.79% | CNY 16.40 | CNY 16.48 | CNY 16.14 | 779.20K |
| 2026-08-06 | CNY 16.45 | +0.18% | CNY 16.42 | CNY 16.54 | CNY 16.18 | 838.50K |
| 2026-08-05 | CNY 16.42 | +0.06% | CNY 16.38 | CNY 16.66 | CNY 16.35 | 1.14M |
| 2026-08-04 | CNY 16.41 | -1.08% | CNY 16.55 | CNY 16.87 | CNY 16.32 | 1.34M |
| 2026-08-03 | CNY 16.59 | +4.21% | CNY 15.92 | CNY 16.71 | CNY 15.84 | 2.11M |
| 2026-07-31 | CNY 15.92 | -0.19% | CNY 15.98 | CNY 16.08 | CNY 15.89 | 1.22M |
| 2026-07-30 | CNY 15.95 | -0.44% | CNY 16.06 | CNY 16.18 | CNY 15.70 | 730.55K |
| 2026-07-29 | CNY 16.02 | +1.46% | CNY 15.68 | CNY 16.15 | CNY 15.68 | 1.00M |
| 2026-07-28 | CNY 15.79 | +1.81% | CNY 15.53 | CNY 15.84 | CNY 15.42 | 1.31M |
| 2026-07-27 | CNY 15.51 | +1.04% | CNY 15.27 | CNY 15.58 | CNY 15.27 | 872.73K |
| 2026-07-24 | CNY 15.35 | -3.58% | CNY 15.89 | CNY 15.91 | CNY 15.26 | 1.19M |
| 2026-07-23 | CNY 15.92 | +0.95% | CNY 15.74 | CNY 15.95 | CNY 15.74 | 715.70K |
| 2026-07-22 | CNY 15.77 | -0.76% | CNY 15.80 | CNY 16.13 | CNY 15.62 | 1.04M |
| 2026-07-21 | CNY 15.89 | +1.60% | CNY 15.64 | CNY 15.99 | CNY 15.40 | 1.57M |
| 2026-07-20 | CNY 15.64 | -4.40% | CNY 16.23 | CNY 16.59 | CNY 15.50 | 1.43M |
| 2026-07-17 | CNY 16.36 | -1.80% | CNY 16.50 | CNY 16.80 | CNY 16.26 | 1.16M |
| 2026-07-16 | CNY 16.66 | -0.18% | CNY 16.60 | CNY 16.82 | CNY 16.38 | 1.15M |
| 2026-07-15 | CNY 16.69 | +1.71% | CNY 16.33 | CNY 16.80 | CNY 16.21 | 1.34M |
| 2026-07-14 | CNY 16.41 | +3.08% | CNY 15.84 | CNY 16.48 | CNY 15.74 | 1.65M |
| 2026-07-13 | CNY 15.92 | -0.56% | CNY 16.01 | CNY 16.11 | CNY 15.80 | 869.10K |
| 2026-07-10 | CNY 16.01 | -0.19% | CNY 16.03 | CNY 16.18 | CNY 15.67 | 988.70K |
| 2026-07-09 | CNY 16.04 | +2.75% | CNY 15.61 | CNY 16.05 | CNY 15.39 | 1.23M |
| 2026-07-08 | CNY 15.61 | -1.33% | CNY 15.87 | CNY 15.90 | CNY 15.46 | 1.00M |
| 2026-07-07 | CNY 15.82 | -3.36% | CNY 16.23 | CNY 16.32 | CNY 15.76 | 894.80K |
| 2026-07-06 | CNY 16.37 | -0.24% | CNY 16.43 | CNY 16.56 | CNY 16.30 | 1.30M |
| 2026-07-03 | CNY 16.41 | +0.92% | CNY 16.29 | CNY 16.60 | CNY 16.22 | 1.59M |
| 2026-07-02 | CNY 16.26 | +0.06% | CNY 16.25 | CNY 16.57 | CNY 16.09 | 1.76M |
| 2026-07-01 | CNY 16.25 | +0.81% | CNY 16.16 | CNY 16.38 | CNY 15.90 | 1.60M |
| 2026-06-30 | CNY 16.12 | +1.07% | CNY 15.91 | CNY 16.17 | CNY 15.60 | 1.13M |
| 2026-06-29 | CNY 15.95 | +0.76% | CNY 15.70 | CNY 15.97 | CNY 15.23 | 1.80M |
| 2026-06-26 | CNY 15.83 | -1.74% | CNY 16.03 | CNY 16.14 | CNY 15.81 | 1.22M |
| 2026-06-25 | CNY 16.11 | 0.00% | CNY 16.11 | CNY 16.42 | CNY 15.84 | 1.64M |
| 2026-06-24 | CNY 16.11 | -1.53% | CNY 16.36 | CNY 16.36 | CNY 15.90 | 1.35M |
| 2026-06-23 | CNY 16.36 | +1.43% | CNY 16.12 | CNY 16.53 | CNY 15.97 | 1.25M |
| 2026-06-22 | CNY 16.13 | -1.53% | CNY 16.28 | CNY 16.32 | CNY 15.57 | 1.52M |
| 2026-06-18 | CNY 16.38 | +1.99% | CNY 16.07 | CNY 16.50 | CNY 15.88 | 1.93M |
| 2026-06-17 | CNY 16.06 | -3.25% | CNY 16.54 | CNY 16.60 | CNY 16.06 | 1.45M |
| 2026-06-16 | CNY 16.60 | +1.41% | CNY 16.78 | CNY 17.57 | CNY 16.39 | 2.38M |
| 2026-06-15 | CNY 16.37 | +1.30% | CNY 16.27 | CNY 16.55 | CNY 16.16 | 983.80K |
| 2026-06-12 | CNY 16.16 | +1.00% | CNY 16.15 | CNY 16.31 | CNY 15.88 | 867.70K |
| 2026-06-11 | CNY 16.00 | -0.06% | CNY 16.01 | CNY 16.10 | CNY 15.63 | 749.20K |
| 2026-06-10 | CNY 16.01 | -0.44% | CNY 16.08 | CNY 16.18 | CNY 15.76 | 775.90K |
| 2026-06-09 | CNY 16.08 | -0.31% | CNY 16.16 | CNY 16.38 | CNY 16.05 | 1.00M |
| 2026-06-08 | CNY 16.13 | -4.95% | CNY 16.58 | CNY 16.69 | CNY 15.86 | 1.82M |
| 2026-06-05 | CNY 16.97 | +1.07% | CNY 16.79 | CNY 17.10 | CNY 16.51 | 1.27M |
| 2026-06-04 | CNY 16.79 | -1.41% | CNY 16.97 | CNY 17.07 | CNY 16.55 | 1.64M |
| 2026-06-03 | CNY 17.03 | -0.99% | CNY 17.25 | CNY 17.28 | CNY 16.93 | 1.33M |
| 2026-06-02 | CNY 17.20 | -2.99% | CNY 17.69 | CNY 17.77 | CNY 17.10 | 1.39M |
| 2026-06-01 | CNY 17.73 | +3.56% | CNY 17.08 | CNY 17.84 | CNY 17.03 | 2.71M |
| 2026-05-29 | CNY 17.12 | -1.21% | CNY 17.24 | CNY 17.49 | CNY 17.07 | 983.90K |
| 2026-05-28 | CNY 17.33 | +0.93% | CNY 17.12 | CNY 17.44 | CNY 17.02 | 1.33M |
| 2026-05-27 | CNY 17.17 | -1.09% | CNY 17.36 | CNY 17.41 | CNY 17.01 | 1.54M |
| 2026-05-26 | CNY 17.36 | -1.98% | CNY 17.79 | CNY 17.79 | CNY 17.15 | 1.70M |