Chongqing Zhengchuan Pharmaceutical Packaging Co. Ltd. Class A 603976

SSE · China · Consumer Durables

CNY 29.59-0.31 (-1.04%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 29.59	-1.04%	CNY 30.12	CNY 30.48	CNY 29.55	2.55M
2026-09-29	CNY 29.90	+1.01%	CNY 29.59	CNY 30.28	CNY 29.18	2.65M
2026-09-28	CNY 29.60	-5.43%	CNY 31.30	CNY 31.49	CNY 29.57	3.55M
2026-09-24	CNY 31.30	-4.86%	CNY 33.00	CNY 34.01	CNY 31.17	4.78M
2026-09-23	CNY 32.90	+2.62%	CNY 31.94	CNY 33.30	CNY 31.10	6.01M
2026-09-22	CNY 32.06	+0.06%	CNY 32.28	CNY 33.32	CNY 31.25	7.75M
2026-09-21	CNY 32.04	+5.78%	CNY 30.50	CNY 32.28	CNY 30.40	5.93M
2026-09-18	CNY 30.29	+4.41%	CNY 29.22	CNY 30.76	CNY 29.00	5.55M
2026-09-17	CNY 29.01	+0.48%	CNY 28.86	CNY 29.30	CNY 28.28	3.98M
2026-09-16	CNY 28.87	+0.94%	CNY 28.54	CNY 29.25	CNY 27.80	5.07M
2026-09-15	CNY 28.60	-2.92%	CNY 29.90	CNY 30.17	CNY 28.58	4.16M
2026-09-14	CNY 29.46	-1.31%	CNY 29.55	CNY 30.20	CNY 29.00	4.10M
2026-09-11	CNY 29.85	-5.03%	CNY 31.37	CNY 31.43	CNY 29.70	6.48M
2026-09-10	CNY 31.43	-8.26%	CNY 34.00	CNY 34.16	CNY 31.32	9.17M
2026-09-09	CNY 34.26	-4.03%	CNY 35.19	CNY 35.68	CNY 33.95	8.79M
2026-09-08	CNY 35.70	+0.88%	CNY 36.10	CNY 37.18	CNY 35.10	11.82M
2026-09-07	CNY 35.39	-1.20%	CNY 36.06	CNY 36.06	CNY 32.24	12.93M
2026-09-04	CNY 35.82	+3.98%	CNY 34.45	CNY 35.99	CNY 34.21	10.10M
2026-09-03	CNY 34.45	+6.16%	CNY 32.46	CNY 34.99	CNY 32.46	9.37M
2026-09-02	CNY 32.45	+3.21%	CNY 31.37	CNY 33.88	CNY 31.10	9.32M
2026-09-01	CNY 31.44	+3.25%	CNY 30.34	CNY 31.74	CNY 30.34	6.88M
2026-08-31	CNY 30.45	+4.42%	CNY 29.05	CNY 30.60	CNY 28.51	7.03M
2026-08-28	CNY 29.16	+1.32%	CNY 28.50	CNY 29.95	CNY 28.30	4.95M
2026-08-27	CNY 28.78	+3.04%	CNY 27.71	CNY 28.98	CNY 27.66	3.98M
2026-08-26	CNY 27.93	-0.89%	CNY 28.18	CNY 28.40	CNY 27.44	2.43M
2026-08-25	CNY 28.18	+1.51%	CNY 27.50	CNY 28.45	CNY 27.13	3.38M
2026-08-24	CNY 27.76	-0.04%	CNY 27.77	CNY 28.59	CNY 27.31	3.42M
2026-08-21	CNY 27.77	+2.59%	CNY 27.10	CNY 27.90	CNY 26.40	2.95M
2026-08-20	CNY 27.07	+0.82%	CNY 27.64	CNY 27.64	CNY 26.80	2.62M
2026-08-19	CNY 26.85	-5.22%	CNY 28.25	CNY 28.25	CNY 26.85	3.53M
2026-08-18	CNY 28.33	+1.54%	CNY 27.92	CNY 28.45	CNY 27.60	3.22M
2026-08-17	CNY 27.90	+2.69%	CNY 27.20	CNY 27.99	CNY 27.10	3.43M
2026-08-14	CNY 27.17	-2.96%	CNY 28.17	CNY 28.20	CNY 26.86	3.73M
2026-08-13	CNY 28.00	-0.60%	CNY 28.17	CNY 28.38	CNY 27.78	2.44M
2026-08-12	CNY 28.17	+1.59%	CNY 27.53	CNY 28.48	CNY 27.53	2.85M
2026-08-11	CNY 27.73	-1.28%	CNY 28.09	CNY 28.44	CNY 27.53	3.68M
2026-08-10	CNY 28.09	-1.54%	CNY 28.50	CNY 29.12	CNY 27.86	3.81M
2026-08-07	CNY 28.53	-0.42%	CNY 28.56	CNY 29.27	CNY 27.60	6.17M
2026-08-06	CNY 28.65	+6.27%	CNY 27.02	CNY 28.96	CNY 26.54	5.77M
2026-08-05	CNY 26.96	+3.89%	CNY 26.21	CNY 27.19	CNY 25.71	4.08M
2026-08-04	CNY 25.95	+7.14%	CNY 24.27	CNY 26.00	CNY 24.27	5.10M
2026-08-03	CNY 24.22	-1.42%	CNY 24.77	CNY 24.77	CNY 23.74	4.18M
2026-07-31	CNY 24.57	+4.15%	CNY 24.00	CNY 24.85	CNY 23.48	5.65M
2026-07-30	CNY 23.59	-5.26%	CNY 24.56	CNY 24.78	CNY 23.40	5.23M
2026-07-29	CNY 24.90	-1.31%	CNY 25.22	CNY 25.26	CNY 24.15	4.87M
2026-07-28	CNY 25.23	-2.70%	CNY 25.80	CNY 26.10	CNY 24.78	7.08M
2026-07-27	CNY 25.93	+2.90%	CNY 25.07	CNY 26.05	CNY 23.35	12.12M
2026-07-24	CNY 25.20	+10.00%	CNY 22.91	CNY 25.20	CNY 22.32	7.77M
2026-07-23	CNY 22.91	-0.48%	CNY 22.50	CNY 23.73	CNY 22.50	5.65M
2026-07-22	CNY 23.02	-0.69%	CNY 22.96	CNY 23.42	CNY 22.24	5.69M
2026-07-21	CNY 23.18	+3.11%	CNY 22.48	CNY 23.60	CNY 20.93	7.56M
2026-07-20	CNY 22.48	-10.01%	CNY 24.64	CNY 25.20	CNY 22.48	8.91M
2026-07-17	CNY 24.98	-3.55%	CNY 25.96	CNY 26.29	CNY 24.81	5.86M
2026-07-16	CNY 25.90	-3.07%	CNY 26.45	CNY 27.05	CNY 25.79	4.47M
2026-07-15	CNY 26.72	+1.21%	CNY 26.40	CNY 27.62	CNY 26.14	6.02M
2026-07-14	CNY 26.40	+5.39%	CNY 24.90	CNY 26.71	CNY 24.75	7.32M
2026-07-13	CNY 25.05	-5.79%	CNY 25.64	CNY 26.23	CNY 24.94	6.14M
2026-07-10	CNY 26.59	-3.97%	CNY 27.69	CNY 27.83	CNY 25.61	9.62M
2026-07-09	CNY 27.69	+1.88%	CNY 27.20	CNY 28.35	CNY 26.14	8.07M
2026-07-08	CNY 27.18	+0.52%	CNY 26.77	CNY 27.95	CNY 25.82	6.13M
2026-07-07	CNY 27.04	-0.99%	CNY 26.50	CNY 27.50	CNY 25.77	7.55M
2026-07-06	CNY 27.31	-5.83%	CNY 28.00	CNY 29.69	CNY 27.30	9.35M
2026-07-03	CNY 29.00	+3.02%	CNY 28.36	CNY 29.17	CNY 27.77	7.84M
2026-07-02	CNY 28.15	+2.14%	CNY 27.01	CNY 28.45	CNY 27.01	6.29M
2026-07-01	CNY 27.56	-4.27%	CNY 28.66	CNY 28.71	CNY 26.58	7.77M
2026-06-30	CNY 28.79	+6.35%	CNY 26.95	CNY 28.90	CNY 26.95	9.50M
2026-06-29	CNY 27.07	+6.16%	CNY 25.35	CNY 27.10	CNY 25.35	9.20M
2026-06-26	CNY 25.50	-5.49%	CNY 26.72	CNY 28.79	CNY 25.02	10.83M
2026-06-25	CNY 26.98	-7.54%	CNY 27.90	CNY 28.01	CNY 26.26	11.41M
2026-06-24	CNY 29.18	+4.21%	CNY 27.90	CNY 29.95	CNY 27.90	13.45M
2026-06-23	CNY 28.00	-0.43%	CNY 28.00	CNY 29.31	CNY 27.11	16.50M
2026-06-22	CNY 28.12	+10.02%	CNY 26.07	CNY 28.12	CNY 26.07	5.99M
2026-06-18	CNY 25.56	-7.73%	CNY 27.70	CNY 28.00	CNY 24.95	12.92M
2026-06-17	CNY 27.70	+10.01%	CNY 24.90	CNY 27.70	CNY 24.90	5.55M
2026-06-16	CNY 25.18	0.00%	CNY 24.79	CNY 25.63	CNY 23.73	8.45M
2026-06-15	CNY 25.18	-7.39%	CNY 26.78	CNY 28.03	CNY 25.00	12.05M
2026-06-12	CNY 27.19	+8.76%	CNY 24.76	CNY 27.50	CNY 24.33	12.83M
2026-06-11	CNY 25.00	+5.80%	CNY 23.74	CNY 25.49	CNY 23.30	8.37M
2026-06-10	CNY 23.63	-0.80%	CNY 23.62	CNY 24.44	CNY 23.05	6.42M
2026-06-09	CNY 23.82	+4.06%	CNY 22.91	CNY 23.94	CNY 22.70	7.53M
2026-06-08	CNY 22.89	+2.37%	CNY 21.87	CNY 23.03	CNY 21.63	5.88M
2026-06-05	CNY 22.36	+4.73%	CNY 21.36	CNY 22.66	CNY 20.74	5.34M
2026-06-04	CNY 21.35	+0.71%	CNY 21.04	CNY 21.35	CNY 20.93	1.74M
2026-06-03	CNY 21.20	-0.80%	CNY 21.16	CNY 21.35	CNY 20.84	3.20M
2026-06-02	CNY 21.37	-1.79%	CNY 21.53	CNY 21.73	CNY 20.95	3.15M
2026-06-01	CNY 21.76	+0.46%	CNY 21.46	CNY 22.12	CNY 21.07	3.95M
2026-05-29	CNY 21.66	+0.19%	CNY 21.42	CNY 21.82	CNY 20.56	4.95M
2026-05-28	CNY 21.62	-1.37%	CNY 21.43	CNY 21.99	CNY 20.86	4.92M
2026-05-27	CNY 21.92	-6.24%	CNY 23.66	CNY 23.66	CNY 21.61	6.89M
2026-05-26	CNY 23.38	-5.42%	CNY 24.27	CNY 25.33	CNY 23.06	8.20M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 29.59	-1.04%	CNY 30.12	CNY 30.48	CNY 29.55	2.55M
2026-09-29	CNY 29.90	+1.01%	CNY 29.59	CNY 30.28	CNY 29.18	2.65M
2026-09-28	CNY 29.60	-5.43%	CNY 31.30	CNY 31.49	CNY 29.57	3.55M
2026-09-24	CNY 31.30	-4.86%	CNY 33.00	CNY 34.01	CNY 31.17	4.78M
2026-09-23	CNY 32.90	+2.62%	CNY 31.94	CNY 33.30	CNY 31.10	6.01M
2026-09-22	CNY 32.06	+0.06%	CNY 32.28	CNY 33.32	CNY 31.25	7.75M
2026-09-21	CNY 32.04	+5.78%	CNY 30.50	CNY 32.28	CNY 30.40	5.93M
2026-09-18	CNY 30.29	+4.41%	CNY 29.22	CNY 30.76	CNY 29.00	5.55M
2026-09-17	CNY 29.01	+0.48%	CNY 28.86	CNY 29.30	CNY 28.28	3.98M
2026-09-16	CNY 28.87	+0.94%	CNY 28.54	CNY 29.25	CNY 27.80	5.07M
2026-09-15	CNY 28.60	-2.92%	CNY 29.90	CNY 30.17	CNY 28.58	4.16M
2026-09-14	CNY 29.46	-1.31%	CNY 29.55	CNY 30.20	CNY 29.00	4.10M
2026-09-11	CNY 29.85	-5.03%	CNY 31.37	CNY 31.43	CNY 29.70	6.48M
2026-09-10	CNY 31.43	-8.26%	CNY 34.00	CNY 34.16	CNY 31.32	9.17M
2026-09-09	CNY 34.26	-4.03%	CNY 35.19	CNY 35.68	CNY 33.95	8.79M
2026-09-08	CNY 35.70	+0.88%	CNY 36.10	CNY 37.18	CNY 35.10	11.82M
2026-09-07	CNY 35.39	-1.20%	CNY 36.06	CNY 36.06	CNY 32.24	12.93M
2026-09-04	CNY 35.82	+3.98%	CNY 34.45	CNY 35.99	CNY 34.21	10.10M
2026-09-03	CNY 34.45	+6.16%	CNY 32.46	CNY 34.99	CNY 32.46	9.37M
2026-09-02	CNY 32.45	+3.21%	CNY 31.37	CNY 33.88	CNY 31.10	9.32M
2026-09-01	CNY 31.44	+3.25%	CNY 30.34	CNY 31.74	CNY 30.34	6.88M
2026-08-31	CNY 30.45	+4.42%	CNY 29.05	CNY 30.60	CNY 28.51	7.03M
2026-08-28	CNY 29.16	+1.32%	CNY 28.50	CNY 29.95	CNY 28.30	4.95M
2026-08-27	CNY 28.78	+3.04%	CNY 27.71	CNY 28.98	CNY 27.66	3.98M
2026-08-26	CNY 27.93	-0.89%	CNY 28.18	CNY 28.40	CNY 27.44	2.43M
2026-08-25	CNY 28.18	+1.51%	CNY 27.50	CNY 28.45	CNY 27.13	3.38M
2026-08-24	CNY 27.76	-0.04%	CNY 27.77	CNY 28.59	CNY 27.31	3.42M
2026-08-21	CNY 27.77	+2.59%	CNY 27.10	CNY 27.90	CNY 26.40	2.95M
2026-08-20	CNY 27.07	+0.82%	CNY 27.64	CNY 27.64	CNY 26.80	2.62M
2026-08-19	CNY 26.85	-5.22%	CNY 28.25	CNY 28.25	CNY 26.85	3.53M
2026-08-18	CNY 28.33	+1.54%	CNY 27.92	CNY 28.45	CNY 27.60	3.22M
2026-08-17	CNY 27.90	+2.69%	CNY 27.20	CNY 27.99	CNY 27.10	3.43M
2026-08-14	CNY 27.17	-2.96%	CNY 28.17	CNY 28.20	CNY 26.86	3.73M
2026-08-13	CNY 28.00	-0.60%	CNY 28.17	CNY 28.38	CNY 27.78	2.44M
2026-08-12	CNY 28.17	+1.59%	CNY 27.53	CNY 28.48	CNY 27.53	2.85M
2026-08-11	CNY 27.73	-1.28%	CNY 28.09	CNY 28.44	CNY 27.53	3.68M
2026-08-10	CNY 28.09	-1.54%	CNY 28.50	CNY 29.12	CNY 27.86	3.81M
2026-08-07	CNY 28.53	-0.42%	CNY 28.56	CNY 29.27	CNY 27.60	6.17M
2026-08-06	CNY 28.65	+6.27%	CNY 27.02	CNY 28.96	CNY 26.54	5.77M
2026-08-05	CNY 26.96	+3.89%	CNY 26.21	CNY 27.19	CNY 25.71	4.08M
2026-08-04	CNY 25.95	+7.14%	CNY 24.27	CNY 26.00	CNY 24.27	5.10M
2026-08-03	CNY 24.22	-1.42%	CNY 24.77	CNY 24.77	CNY 23.74	4.18M
2026-07-31	CNY 24.57	+4.15%	CNY 24.00	CNY 24.85	CNY 23.48	5.65M
2026-07-30	CNY 23.59	-5.26%	CNY 24.56	CNY 24.78	CNY 23.40	5.23M
2026-07-29	CNY 24.90	-1.31%	CNY 25.22	CNY 25.26	CNY 24.15	4.87M
2026-07-28	CNY 25.23	-2.70%	CNY 25.80	CNY 26.10	CNY 24.78	7.08M
2026-07-27	CNY 25.93	+2.90%	CNY 25.07	CNY 26.05	CNY 23.35	12.12M
2026-07-24	CNY 25.20	+10.00%	CNY 22.91	CNY 25.20	CNY 22.32	7.77M
2026-07-23	CNY 22.91	-0.48%	CNY 22.50	CNY 23.73	CNY 22.50	5.65M
2026-07-22	CNY 23.02	-0.69%	CNY 22.96	CNY 23.42	CNY 22.24	5.69M
2026-07-21	CNY 23.18	+3.11%	CNY 22.48	CNY 23.60	CNY 20.93	7.56M
2026-07-20	CNY 22.48	-10.01%	CNY 24.64	CNY 25.20	CNY 22.48	8.91M
2026-07-17	CNY 24.98	-3.55%	CNY 25.96	CNY 26.29	CNY 24.81	5.86M
2026-07-16	CNY 25.90	-3.07%	CNY 26.45	CNY 27.05	CNY 25.79	4.47M
2026-07-15	CNY 26.72	+1.21%	CNY 26.40	CNY 27.62	CNY 26.14	6.02M
2026-07-14	CNY 26.40	+5.39%	CNY 24.90	CNY 26.71	CNY 24.75	7.32M
2026-07-13	CNY 25.05	-5.79%	CNY 25.64	CNY 26.23	CNY 24.94	6.14M
2026-07-10	CNY 26.59	-3.97%	CNY 27.69	CNY 27.83	CNY 25.61	9.62M
2026-07-09	CNY 27.69	+1.88%	CNY 27.20	CNY 28.35	CNY 26.14	8.07M
2026-07-08	CNY 27.18	+0.52%	CNY 26.77	CNY 27.95	CNY 25.82	6.13M
2026-07-07	CNY 27.04	-0.99%	CNY 26.50	CNY 27.50	CNY 25.77	7.55M
2026-07-06	CNY 27.31	-5.83%	CNY 28.00	CNY 29.69	CNY 27.30	9.35M
2026-07-03	CNY 29.00	+3.02%	CNY 28.36	CNY 29.17	CNY 27.77	7.84M
2026-07-02	CNY 28.15	+2.14%	CNY 27.01	CNY 28.45	CNY 27.01	6.29M
2026-07-01	CNY 27.56	-4.27%	CNY 28.66	CNY 28.71	CNY 26.58	7.77M
2026-06-30	CNY 28.79	+6.35%	CNY 26.95	CNY 28.90	CNY 26.95	9.50M
2026-06-29	CNY 27.07	+6.16%	CNY 25.35	CNY 27.10	CNY 25.35	9.20M
2026-06-26	CNY 25.50	-5.49%	CNY 26.72	CNY 28.79	CNY 25.02	10.83M
2026-06-25	CNY 26.98	-7.54%	CNY 27.90	CNY 28.01	CNY 26.26	11.41M
2026-06-24	CNY 29.18	+4.21%	CNY 27.90	CNY 29.95	CNY 27.90	13.45M
2026-06-23	CNY 28.00	-0.43%	CNY 28.00	CNY 29.31	CNY 27.11	16.50M
2026-06-22	CNY 28.12	+10.02%	CNY 26.07	CNY 28.12	CNY 26.07	5.99M
2026-06-18	CNY 25.56	-7.73%	CNY 27.70	CNY 28.00	CNY 24.95	12.92M
2026-06-17	CNY 27.70	+10.01%	CNY 24.90	CNY 27.70	CNY 24.90	5.55M
2026-06-16	CNY 25.18	0.00%	CNY 24.79	CNY 25.63	CNY 23.73	8.45M
2026-06-15	CNY 25.18	-7.39%	CNY 26.78	CNY 28.03	CNY 25.00	12.05M
2026-06-12	CNY 27.19	+8.76%	CNY 24.76	CNY 27.50	CNY 24.33	12.83M
2026-06-11	CNY 25.00	+5.80%	CNY 23.74	CNY 25.49	CNY 23.30	8.37M
2026-06-10	CNY 23.63	-0.80%	CNY 23.62	CNY 24.44	CNY 23.05	6.42M
2026-06-09	CNY 23.82	+4.06%	CNY 22.91	CNY 23.94	CNY 22.70	7.53M
2026-06-08	CNY 22.89	+2.37%	CNY 21.87	CNY 23.03	CNY 21.63	5.88M
2026-06-05	CNY 22.36	+4.73%	CNY 21.36	CNY 22.66	CNY 20.74	5.34M
2026-06-04	CNY 21.35	+0.71%	CNY 21.04	CNY 21.35	CNY 20.93	1.74M
2026-06-03	CNY 21.20	-0.80%	CNY 21.16	CNY 21.35	CNY 20.84	3.20M
2026-06-02	CNY 21.37	-1.79%	CNY 21.53	CNY 21.73	CNY 20.95	3.15M
2026-06-01	CNY 21.76	+0.46%	CNY 21.46	CNY 22.12	CNY 21.07	3.95M
2026-05-29	CNY 21.66	+0.19%	CNY 21.42	CNY 21.82	CNY 20.56	4.95M
2026-05-28	CNY 21.62	-1.37%	CNY 21.43	CNY 21.99	CNY 20.86	4.92M
2026-05-27	CNY 21.92	-6.24%	CNY 23.66	CNY 23.66	CNY 21.61	6.89M
2026-05-26	CNY 23.38	-5.42%	CNY 24.27	CNY 25.33	CNY 23.06	8.20M