Zhejiang Zhongcheng Packing Material Co., Ltd. (SHE:002522)
China · Delayed Price · Currency is CNY 5.71
+0.02 (0.35%)
Mar 27, 2026, 3:04 PM CST
SHE:002522 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 5.81 | 6.04 | 5.67 | 5.69 | 5.69 | 0.71% | 60,062,460 |
| Mar 25, 2026 | 5.34 | 5.86 | 5.34 | 5.65 | 5.65 | 6.00% | 59,962,530 |
| Mar 24, 2026 | 5.23 | 5.35 | 5.13 | 5.33 | 5.33 | 3.70% | 27,875,460 |
| Mar 23, 2026 | 5.33 | 5.49 | 5.04 | 5.14 | 5.14 | -5.86% | 40,889,690 |
| Mar 20, 2026 | 5.79 | 5.81 | 5.45 | 5.46 | 5.46 | -5.37% | 33,987,100 |
| Mar 19, 2026 | 6.05 | 6.06 | 5.72 | 5.77 | 5.77 | -5.25% | 35,025,590 |
| Mar 18, 2026 | 5.96 | 6.10 | 5.92 | 6.09 | 6.09 | 2.01% | 19,611,730 |
| Mar 17, 2026 | 6.20 | 6.22 | 5.96 | 5.97 | 5.97 | -3.55% | 25,933,700 |
| Mar 16, 2026 | 6.21 | 6.32 | 6.11 | 6.19 | 6.19 | 0.32% | 25,202,600 |
| Mar 13, 2026 | 6.27 | 6.33 | 6.13 | 6.17 | 6.17 | -1.91% | 27,093,200 |
| Mar 12, 2026 | 6.44 | 6.47 | 6.25 | 6.29 | 6.29 | -2.78% | 40,439,670 |
| Mar 11, 2026 | 6.22 | 6.70 | 6.22 | 6.47 | 6.47 | 3.69% | 67,768,470 |
| Mar 10, 2026 | 6.10 | 6.33 | 6.10 | 6.24 | 6.24 | 3.14% | 32,338,857 |
| Mar 9, 2026 | 5.96 | 6.09 | 5.81 | 6.05 | 6.05 | 0.83% | 33,874,540 |
| Mar 6, 2026 | 5.91 | 6.02 | 5.86 | 6.00 | 6.00 | 0.84% | 24,540,950 |
| Mar 5, 2026 | 5.76 | 6.08 | 5.70 | 5.95 | 5.95 | 5.68% | 39,794,760 |
| Mar 4, 2026 | 5.55 | 5.78 | 5.48 | 5.63 | 5.63 | - | 28,994,590 |
| Mar 3, 2026 | 6.07 | 6.11 | 5.54 | 5.63 | 5.63 | -7.25% | 47,982,510 |
| Mar 2, 2026 | 6.24 | 6.30 | 5.99 | 6.07 | 6.07 | -4.86% | 45,858,060 |
| Feb 27, 2026 | 6.35 | 6.45 | 6.29 | 6.38 | 6.38 | 0.63% | 24,950,510 |
| Feb 26, 2026 | 6.39 | 6.44 | 6.30 | 6.34 | 6.34 | -0.63% | 27,127,900 |
| Feb 25, 2026 | 6.18 | 6.50 | 6.16 | 6.38 | 6.38 | 3.40% | 47,789,020 |
| Feb 24, 2026 | 6.01 | 6.19 | 6.01 | 6.17 | 6.17 | 4.22% | 36,585,600 |
| Feb 13, 2026 | 5.92 | 6.03 | 5.88 | 5.92 | 5.92 | -0.34% | 23,451,440 |
| Feb 12, 2026 | 5.98 | 6.01 | 5.83 | 5.94 | 5.94 | -1.16% | 26,365,018 |
| Feb 11, 2026 | 6.08 | 6.13 | 6.00 | 6.01 | 6.01 | -1.48% | 21,926,770 |
| Feb 10, 2026 | 6.05 | 6.12 | 5.97 | 6.10 | 6.10 | 0.33% | 26,922,390 |
| Feb 9, 2026 | 6.04 | 6.13 | 6.04 | 6.08 | 6.08 | 1.00% | 23,051,163 |
| Feb 6, 2026 | 5.95 | 6.14 | 5.91 | 6.02 | 6.02 | 0.50% | 33,273,780 |
| Feb 5, 2026 | 6.04 | 6.12 | 5.92 | 5.99 | 5.99 | -1.48% | 27,762,500 |
| Feb 4, 2026 | 6.07 | 6.15 | 6.01 | 6.08 | 6.08 | 0.66% | 32,512,471 |
| Feb 3, 2026 | 5.93 | 6.23 | 5.89 | 6.04 | 6.04 | 3.07% | 42,873,900 |
| Feb 2, 2026 | 5.96 | 6.06 | 5.85 | 5.86 | 5.86 | -1.68% | 32,625,270 |
| Jan 30, 2026 | 5.81 | 6.03 | 5.76 | 5.96 | 5.96 | 1.71% | 41,067,590 |
| Jan 29, 2026 | 6.02 | 6.05 | 5.84 | 5.86 | 5.86 | -3.46% | 48,743,960 |
| Jan 28, 2026 | 5.95 | 6.29 | 5.87 | 6.07 | 6.07 | 2.36% | 61,453,250 |
| Jan 27, 2026 | 6.12 | 6.12 | 5.80 | 5.93 | 5.93 | -2.79% | 46,780,490 |
| Jan 26, 2026 | 6.33 | 6.36 | 6.01 | 6.10 | 6.10 | -2.71% | 47,232,500 |
| Jan 23, 2026 | 6.10 | 6.33 | 6.08 | 6.27 | 6.27 | 3.12% | 54,888,270 |
| Jan 22, 2026 | 6.05 | 6.17 | 6.03 | 6.08 | 6.08 | 0.66% | 31,494,183 |
| Jan 21, 2026 | 5.93 | 6.07 | 5.90 | 6.04 | 6.04 | 1.00% | 34,348,730 |
| Jan 20, 2026 | 6.01 | 6.13 | 5.90 | 5.98 | 5.98 | -0.50% | 33,489,400 |
| Jan 19, 2026 | 5.82 | 6.04 | 5.78 | 6.01 | 6.01 | 2.21% | 50,501,620 |
| Jan 16, 2026 | 6.00 | 6.07 | 5.86 | 5.88 | 5.88 | -0.84% | 41,088,840 |
| Jan 15, 2026 | 5.90 | 6.18 | 5.87 | 5.93 | 5.93 | -0.17% | 44,872,990 |
| Jan 14, 2026 | 5.81 | 6.02 | 5.78 | 5.94 | 5.94 | 2.41% | 67,467,020 |
| Jan 13, 2026 | 5.88 | 6.03 | 5.80 | 5.80 | 5.80 | -1.36% | 58,593,265 |
| Jan 12, 2026 | 5.83 | 5.92 | 5.78 | 5.88 | 5.88 | 0.34% | 50,590,060 |
| Jan 9, 2026 | 5.87 | 5.93 | 5.77 | 5.86 | 5.86 | -1.51% | 57,420,240 |
| Jan 8, 2026 | 5.69 | 6.06 | 5.68 | 5.95 | 5.95 | 3.84% | 81,685,750 |