Zhejiang Great Shengda Packaging Co.,Ltd. (SHA:603687)
China · Delayed Price · Currency is CNY 9.47
+0.37 (4.07%)
Oct 27, 2025, 2:45 PM CST
SHA:603687 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 9.03 | 9.20 | 8.88 | 9.10 | 9.10 | 0.78% | 9,839,700 |
| Oct 23, 2025 | 9.20 | 9.28 | 8.90 | 9.03 | 9.03 | -1.85% | 10,167,400 |
| Oct 22, 2025 | 9.03 | 9.47 | 8.98 | 9.20 | 9.20 | 1.32% | 14,407,403 |
| Oct 21, 2025 | 8.91 | 9.12 | 8.81 | 9.08 | 9.08 | 1.91% | 13,997,200 |
| Oct 20, 2025 | 8.50 | 8.95 | 8.49 | 8.91 | 8.91 | 5.82% | 14,994,300 |
| Oct 17, 2025 | 8.94 | 9.02 | 8.36 | 8.42 | 8.42 | -6.44% | 19,701,805 |
| Oct 16, 2025 | 9.36 | 9.38 | 8.90 | 9.00 | 9.00 | -3.85% | 16,863,105 |
| Oct 15, 2025 | 9.31 | 9.43 | 9.23 | 9.36 | 9.36 | 0.54% | 10,288,145 |
| Oct 14, 2025 | 9.63 | 9.88 | 9.24 | 9.31 | 9.31 | -3.32% | 20,326,215 |
| Oct 13, 2025 | 9.43 | 9.87 | 9.26 | 9.63 | 9.63 | -1.93% | 29,346,752 |
| Oct 10, 2025 | 9.50 | 9.92 | 9.45 | 9.82 | 9.82 | 3.26% | 29,012,120 |
| Oct 9, 2025 | 9.21 | 9.70 | 9.20 | 9.51 | 9.51 | 3.71% | 36,704,342 |
| Sep 30, 2025 | 9.12 | 9.37 | 9.00 | 9.17 | 9.17 | 0.11% | 26,088,188 |
| Sep 29, 2025 | 9.32 | 10.09 | 8.96 | 9.16 | 9.16 | -1.72% | 48,729,735 |
| Sep 26, 2025 | 9.44 | 9.48 | 9.20 | 9.32 | 9.32 | -2.00% | 13,114,685 |
| Sep 25, 2025 | 9.63 | 9.69 | 9.43 | 9.51 | 9.51 | -1.25% | 15,978,945 |
| Sep 24, 2025 | 9.40 | 9.64 | 9.17 | 9.63 | 9.63 | 1.80% | 20,468,000 |
| Sep 23, 2025 | 9.45 | 9.47 | 9.15 | 9.46 | 9.46 | 0.11% | 20,349,577 |
| Sep 22, 2025 | 9.07 | 9.59 | 9.00 | 9.45 | 9.45 | 4.42% | 29,734,100 |
| Sep 19, 2025 | 9.33 | 9.33 | 8.84 | 9.05 | 9.05 | -3.42% | 31,726,003 |
| Sep 18, 2025 | 8.86 | 9.56 | 8.84 | 9.37 | 9.37 | 6.00% | 38,320,748 |
| Sep 17, 2025 | 8.75 | 9.10 | 8.71 | 8.84 | 8.84 | 1.03% | 18,646,500 |
| Sep 16, 2025 | 8.61 | 8.77 | 8.52 | 8.75 | 8.75 | 1.16% | 11,541,900 |
| Sep 15, 2025 | 8.95 | 8.95 | 8.60 | 8.65 | 8.65 | -2.92% | 18,246,900 |
| Sep 12, 2025 | 8.57 | 9.03 | 8.45 | 8.91 | 8.91 | 3.85% | 30,078,883 |
| Sep 11, 2025 | 8.53 | 8.65 | 8.38 | 8.58 | 8.58 | - | 14,834,315 |
| Sep 10, 2025 | 8.56 | 8.63 | 8.46 | 8.58 | 8.58 | 0.47% | 14,201,926 |
| Sep 9, 2025 | 8.64 | 8.82 | 8.48 | 8.54 | 8.54 | -1.27% | 23,558,877 |
| Sep 8, 2025 | 8.48 | 8.82 | 8.41 | 8.65 | 8.65 | 1.05% | 47,429,600 |
| Sep 5, 2025 | 8.11 | 8.71 | 8.07 | 8.56 | 8.56 | 6.34% | 51,684,465 |
| Sep 4, 2025 | 7.64 | 8.23 | 7.63 | 8.05 | 8.05 | 4.55% | 41,318,683 |
| Sep 3, 2025 | 7.62 | 7.85 | 7.46 | 7.70 | 7.70 | 1.05% | 18,628,300 |
| Sep 2, 2025 | 7.70 | 7.71 | 7.50 | 7.62 | 7.62 | -1.04% | 12,197,485 |
| Sep 1, 2025 | 7.78 | 7.78 | 7.69 | 7.70 | 7.70 | -1.03% | 11,103,685 |
| Aug 29, 2025 | 7.79 | 7.83 | 7.69 | 7.78 | 7.78 | -0.64% | 14,611,377 |
| Aug 28, 2025 | 7.84 | 8.01 | 7.52 | 7.83 | 7.83 | - | 28,092,374 |
| Aug 27, 2025 | 8.10 | 8.21 | 7.80 | 7.83 | 7.83 | -4.16% | 28,248,300 |
| Aug 26, 2025 | 7.77 | 8.50 | 7.72 | 8.17 | 8.17 | 5.15% | 35,184,100 |
| Aug 25, 2025 | 7.84 | 7.85 | 7.73 | 7.77 | 7.77 | -0.38% | 10,263,400 |
| Aug 22, 2025 | 7.84 | 7.84 | 7.70 | 7.80 | 7.80 | -0.38% | 9,019,200 |
| Aug 21, 2025 | 7.85 | 7.89 | 7.79 | 7.83 | 7.83 | -0.25% | 8,188,900 |
| Aug 20, 2025 | 7.68 | 7.85 | 7.65 | 7.85 | 7.85 | 1.95% | 14,668,172 |
| Aug 19, 2025 | 7.63 | 7.73 | 7.57 | 7.70 | 7.70 | 1.05% | 14,429,300 |
| Aug 18, 2025 | 7.66 | 7.72 | 7.60 | 7.62 | 7.62 | -0.26% | 13,356,100 |
| Aug 15, 2025 | 7.54 | 7.68 | 7.54 | 7.64 | 7.64 | 0.13% | 9,895,500 |
| Aug 14, 2025 | 7.76 | 7.82 | 7.63 | 7.63 | 7.63 | -1.80% | 9,027,519 |
| Aug 13, 2025 | 7.81 | 7.81 | 7.73 | 7.77 | 7.77 | - | 6,789,000 |
| Aug 12, 2025 | 7.84 | 7.90 | 7.75 | 7.77 | 7.77 | -0.89% | 10,646,000 |
| Aug 11, 2025 | 7.87 | 7.90 | 7.78 | 7.84 | 7.84 | -0.63% | 10,458,300 |
| Aug 8, 2025 | 7.80 | 7.91 | 7.78 | 7.89 | 7.89 | 0.90% | 12,326,589 |