Zhejiang Zhongcheng Packing Material Co., Ltd. (SHE:002522)
China · Delayed Price · Currency is CNY 6.56
-0.08 (-1.20%)
May 28, 2026, 3:04 PM CST
SHE:002522 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.53 | 6.64 | 6.39 | 6.56 | 6.56 | -1.20% | 47,502,070 |
| May 27, 2026 | 6.52 | 6.98 | 6.52 | 6.64 | 6.64 | 0.76% | 57,048,390 |
| May 26, 2026 | 6.74 | 6.74 | 6.47 | 6.59 | 6.59 | -2.23% | 42,541,610 |
| May 25, 2026 | 6.83 | 6.97 | 6.65 | 6.74 | 6.74 | -1.03% | 49,418,210 |
| May 22, 2026 | 6.56 | 6.85 | 6.49 | 6.81 | 6.81 | 4.13% | 50,394,910 |
| May 21, 2026 | 6.76 | 7.01 | 6.52 | 6.54 | 6.54 | -3.11% | 67,888,480 |
| May 20, 2026 | 6.63 | 6.91 | 6.39 | 6.75 | 6.75 | 1.20% | 75,258,220 |
| May 19, 2026 | 6.77 | 6.80 | 6.56 | 6.67 | 6.67 | -1.48% | 50,760,800 |
| May 18, 2026 | 6.81 | 6.93 | 6.70 | 6.77 | 6.77 | -1.74% | 61,607,270 |
| May 15, 2026 | 7.28 | 7.31 | 6.82 | 6.89 | 6.89 | -4.70% | 102,894,500 |
| May 14, 2026 | 7.43 | 7.80 | 7.20 | 7.23 | 7.23 | -2.69% | 139,722,100 |
| May 13, 2026 | 7.63 | 7.82 | 7.31 | 7.43 | 7.43 | -3.88% | 172,713,400 |
| May 12, 2026 | 7.01 | 7.73 | 7.01 | 7.73 | 7.73 | 9.96% | 81,049,570 |
| May 11, 2026 | 7.01 | 7.30 | 6.92 | 7.03 | 7.03 | 0.57% | 130,356,200 |
| May 8, 2026 | 6.57 | 7.02 | 6.52 | 6.99 | 6.99 | 4.95% | 100,637,900 |
| May 7, 2026 | 6.54 | 6.86 | 6.51 | 6.66 | 6.66 | 2.78% | 66,056,380 |
| May 6, 2026 | 6.38 | 6.48 | 6.33 | 6.48 | 6.48 | 2.05% | 51,124,650 |
| Apr 30, 2026 | 6.47 | 6.51 | 6.28 | 6.35 | 6.35 | -1.40% | 68,130,400 |
| Apr 29, 2026 | 6.01 | 6.44 | 5.98 | 6.44 | 6.44 | 10.09% | 70,174,830 |
| Apr 28, 2026 | 6.07 | 6.11 | 5.83 | 5.85 | 5.85 | -4.26% | 32,052,200 |
| Apr 27, 2026 | 6.04 | 6.13 | 5.98 | 6.11 | 6.11 | 0.33% | 22,748,190 |
| Apr 24, 2026 | 6.06 | 6.18 | 5.98 | 6.09 | 6.09 | 0.16% | 28,321,400 |
| Apr 23, 2026 | 6.23 | 6.25 | 6.05 | 6.08 | 6.08 | -2.41% | 29,266,500 |
| Apr 22, 2026 | 6.10 | 6.24 | 6.02 | 6.23 | 6.23 | -0.80% | 31,009,160 |
| Apr 21, 2026 | 6.26 | 6.44 | 6.12 | 6.28 | 6.28 | - | 48,364,760 |
| Apr 20, 2026 | 6.17 | 6.36 | 6.15 | 6.28 | 6.28 | 1.45% | 35,682,990 |
| Apr 17, 2026 | 6.12 | 6.21 | 6.10 | 6.19 | 6.19 | 0.32% | 28,295,930 |
| Apr 16, 2026 | 6.09 | 6.19 | 5.98 | 6.17 | 6.17 | 1.65% | 33,568,840 |
| Apr 15, 2026 | 6.20 | 6.24 | 6.04 | 6.07 | 6.07 | -3.19% | 49,833,870 |
| Apr 14, 2026 | 5.98 | 6.37 | 5.98 | 6.27 | 6.27 | 4.85% | 74,518,390 |
| Apr 13, 2026 | 5.96 | 5.99 | 5.86 | 5.98 | 5.98 | -0.66% | 22,732,460 |
| Apr 10, 2026 | 6.01 | 6.13 | 5.98 | 6.02 | 6.02 | 0.50% | 25,156,220 |
| Apr 9, 2026 | 6.00 | 6.08 | 5.95 | 5.99 | 5.99 | -1.48% | 29,657,910 |
| Apr 8, 2026 | 5.90 | 6.10 | 5.85 | 6.08 | 6.08 | 4.83% | 36,997,730 |
| Apr 7, 2026 | 5.61 | 5.90 | 5.60 | 5.80 | 5.80 | 3.94% | 32,497,300 |
| Apr 3, 2026 | 5.79 | 5.85 | 5.56 | 5.58 | 5.58 | -3.29% | 21,442,330 |
| Apr 2, 2026 | 5.86 | 5.98 | 5.72 | 5.77 | 5.77 | -1.37% | 27,129,860 |
| Apr 1, 2026 | 5.74 | 5.95 | 5.72 | 5.85 | 5.85 | 2.99% | 25,578,390 |
| Mar 31, 2026 | 5.69 | 5.80 | 5.65 | 5.68 | 5.68 | -0.35% | 22,926,700 |
| Mar 30, 2026 | 5.64 | 5.71 | 5.51 | 5.70 | 5.70 | -0.18% | 23,492,690 |
| Mar 27, 2026 | 5.63 | 5.82 | 5.56 | 5.71 | 5.71 | 0.35% | 34,993,860 |
| 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 |