Zhejiang Great Shengda Packaging Co.,Ltd. (SHA:603687)
China · Delayed Price · Currency is CNY 10.70
-0.34 (-3.08%)
Feb 5, 2026, 3:00 PM CST
SHA:603687 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 10.95 | 11.03 | 10.67 | 10.70 | 10.70 | -3.08% | 11,847,130 |
| Feb 4, 2026 | 10.81 | 11.33 | 10.79 | 11.04 | 11.04 | 2.13% | 17,410,215 |
| Feb 3, 2026 | 11.19 | 11.21 | 10.72 | 10.81 | 10.81 | -2.26% | 19,011,000 |
| Feb 2, 2026 | 11.50 | 11.58 | 10.95 | 11.06 | 11.06 | -3.83% | 21,699,210 |
| Jan 30, 2026 | 11.13 | 11.62 | 11.08 | 11.50 | 11.50 | 3.32% | 22,899,525 |
| Jan 29, 2026 | 11.10 | 11.46 | 11.10 | 11.13 | 11.13 | -0.62% | 10,621,530 |
| Jan 28, 2026 | 11.35 | 11.41 | 11.11 | 11.20 | 11.20 | -1.50% | 10,102,200 |
| Jan 27, 2026 | 11.46 | 11.55 | 11.10 | 11.37 | 11.37 | -1.90% | 15,598,700 |
| Jan 26, 2026 | 11.12 | 11.64 | 10.99 | 11.59 | 11.59 | 4.32% | 23,014,491 |
| Jan 23, 2026 | 11.35 | 11.35 | 11.00 | 11.11 | 11.11 | -0.54% | 14,382,400 |
| Jan 22, 2026 | 11.20 | 11.22 | 10.77 | 11.17 | 11.17 | 1.45% | 16,575,200 |
| Jan 21, 2026 | 10.63 | 11.05 | 10.60 | 11.01 | 11.01 | 3.48% | 22,204,320 |
| Jan 20, 2026 | 10.74 | 10.84 | 10.38 | 10.64 | 10.64 | -1.02% | 21,171,020 |
| Jan 19, 2026 | 10.75 | 11.12 | 10.60 | 10.75 | 10.75 | 0.28% | 16,770,936 |
| Jan 16, 2026 | 10.85 | 10.97 | 10.53 | 10.72 | 10.72 | -0.28% | 20,019,500 |
| Jan 15, 2026 | 11.39 | 11.39 | 10.57 | 10.75 | 10.75 | -5.87% | 34,988,320 |
| Jan 14, 2026 | 10.40 | 11.42 | 10.34 | 11.42 | 11.42 | 10.02% | 39,268,170 |
| Jan 13, 2026 | 10.69 | 10.81 | 10.37 | 10.38 | 10.38 | -3.98% | 17,669,000 |
| Jan 12, 2026 | 10.64 | 11.09 | 10.58 | 10.81 | 10.81 | 1.89% | 23,741,120 |
| Jan 9, 2026 | 10.50 | 11.21 | 10.44 | 10.61 | 10.61 | 1.73% | 21,148,300 |
| Jan 8, 2026 | 10.19 | 10.62 | 10.19 | 10.43 | 10.43 | -1.14% | 25,136,730 |
| Jan 7, 2026 | 9.66 | 10.71 | 9.66 | 10.55 | 10.55 | 8.32% | 44,468,520 |
| Jan 6, 2026 | 9.69 | 9.82 | 9.58 | 9.74 | 9.74 | 0.62% | 11,950,600 |
| Jan 5, 2026 | 9.59 | 9.75 | 9.54 | 9.68 | 9.68 | 1.57% | 12,678,200 |
| Dec 31, 2025 | 9.73 | 9.73 | 9.42 | 9.53 | 9.53 | -1.55% | 11,561,100 |
| Dec 30, 2025 | 9.52 | 9.74 | 9.47 | 9.68 | 9.68 | 1.15% | 11,604,300 |
| Dec 29, 2025 | 9.67 | 9.69 | 9.39 | 9.57 | 9.57 | -1.34% | 12,040,100 |
| Dec 26, 2025 | 9.86 | 9.89 | 9.63 | 9.70 | 9.70 | -1.62% | 12,950,900 |
| Dec 25, 2025 | 9.58 | 9.96 | 9.46 | 9.86 | 9.86 | 3.68% | 21,901,500 |
| Dec 24, 2025 | 9.48 | 9.58 | 9.40 | 9.51 | 9.51 | 0.32% | 7,749,300 |
| Dec 23, 2025 | 9.66 | 9.74 | 9.44 | 9.48 | 9.48 | -1.96% | 10,708,300 |
| Dec 22, 2025 | 9.38 | 9.84 | 9.38 | 9.67 | 9.67 | 3.09% | 16,125,900 |
| Dec 19, 2025 | 9.16 | 9.41 | 9.06 | 9.38 | 9.38 | 2.40% | 15,491,100 |
| Dec 18, 2025 | 9.05 | 9.39 | 9.05 | 9.16 | 9.16 | -0.22% | 14,927,400 |
| Dec 17, 2025 | 9.01 | 9.40 | 9.01 | 9.18 | 9.18 | 2.00% | 17,461,200 |
| Dec 16, 2025 | 9.11 | 9.15 | 8.94 | 9.00 | 9.00 | -0.88% | 8,943,500 |
| Dec 15, 2025 | 8.86 | 9.18 | 8.85 | 9.08 | 9.08 | 2.48% | 12,677,600 |
| Dec 12, 2025 | 8.80 | 9.02 | 8.78 | 8.86 | 8.86 | 0.34% | 10,745,100 |
| Dec 11, 2025 | 8.71 | 9.20 | 8.71 | 8.83 | 8.83 | 0.80% | 19,766,400 |
| Dec 10, 2025 | 8.79 | 8.88 | 8.67 | 8.76 | 8.76 | 0.11% | 8,837,400 |
| Dec 9, 2025 | 8.91 | 8.96 | 8.75 | 8.75 | 8.75 | -2.13% | 8,734,800 |
| Dec 8, 2025 | 9.00 | 9.08 | 8.91 | 8.94 | 8.94 | -0.67% | 6,551,600 |
| Dec 5, 2025 | 8.85 | 9.01 | 8.79 | 9.00 | 9.00 | 1.58% | 9,340,500 |
| Dec 4, 2025 | 8.94 | 8.99 | 8.82 | 8.86 | 8.86 | -1.12% | 7,229,000 |
| Dec 3, 2025 | 9.00 | 9.04 | 8.85 | 8.96 | 8.96 | -0.44% | 7,867,685 |
| Dec 2, 2025 | 8.92 | 9.18 | 8.76 | 9.00 | 9.00 | 0.45% | 11,885,200 |
| Dec 1, 2025 | 9.20 | 9.24 | 8.94 | 8.96 | 8.96 | -2.08% | 10,768,700 |
| Nov 28, 2025 | 8.79 | 9.20 | 8.75 | 9.15 | 9.15 | 4.57% | 16,513,000 |
| Nov 27, 2025 | 8.70 | 8.85 | 8.61 | 8.75 | 8.75 | 0.81% | 9,272,300 |
| Nov 26, 2025 | 8.69 | 8.87 | 8.62 | 8.68 | 8.68 | -0.34% | 7,039,900 |