Zhejiang Zhongcheng Packing Material Co., Ltd. (SHE:002522)
China · Delayed Price · Currency is CNY 5.29
+0.05 (0.95%)
Aug 25, 2026, 10:05 AM CST
SHE:002522 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5.19 | 5.33 | 5.15 | 5.24 | 5.24 | 2.54% | 56,878,805 |
| Aug 21, 2026 | 5.09 | 5.15 | 5.02 | 5.11 | 5.11 | -0.58% | 28,487,266 |
| Aug 20, 2026 | 4.89 | 5.24 | 4.85 | 5.14 | 5.14 | 6.86% | 50,568,988 |
| Aug 19, 2026 | 4.99 | 5.01 | 4.81 | 4.81 | 4.81 | -4.56% | 26,668,516 |
| Aug 18, 2026 | 5.12 | 5.13 | 4.99 | 5.04 | 5.04 | -1.75% | 24,120,700 |
| Aug 17, 2026 | 5.06 | 5.14 | 4.98 | 5.13 | 5.13 | 1.58% | 24,841,178 |
| Aug 14, 2026 | 4.98 | 5.07 | 4.94 | 5.05 | 5.05 | 1.41% | 24,827,342 |
| Aug 13, 2026 | 5.12 | 5.16 | 4.95 | 4.98 | 4.98 | -2.35% | 24,420,180 |
| Aug 12, 2026 | 5.04 | 5.11 | 5.01 | 5.10 | 5.10 | 1.19% | 21,518,950 |
| Aug 11, 2026 | 5.07 | 5.11 | 4.98 | 5.04 | 5.04 | -0.59% | 21,955,480 |
| Aug 10, 2026 | 5.03 | 5.07 | 4.89 | 5.07 | 5.07 | 1.60% | 30,134,022 |
| Aug 7, 2026 | 5.02 | 5.06 | 4.89 | 4.99 | 4.99 | -0.60% | 23,864,775 |
| Aug 6, 2026 | 5.04 | 5.09 | 4.94 | 5.02 | 5.02 | -0.40% | 28,161,104 |
| Aug 5, 2026 | 4.96 | 5.06 | 4.96 | 5.04 | 5.04 | 0.80% | 28,378,364 |
| Aug 4, 2026 | 5.02 | 5.04 | 4.95 | 5.00 | 5.00 | -0.20% | 26,860,970 |
| Aug 3, 2026 | 4.89 | 5.01 | 4.86 | 5.01 | 5.01 | 1.83% | 27,744,350 |
| Jul 31, 2026 | 4.93 | 4.97 | 4.87 | 4.92 | 4.92 | 1.86% | 33,890,129 |
| Jul 30, 2026 | 4.78 | 4.87 | 4.72 | 4.83 | 4.83 | -0.21% | 32,642,900 |
| Jul 29, 2026 | 4.75 | 4.85 | 4.68 | 4.84 | 4.84 | 1.47% | 35,087,706 |
| Jul 28, 2026 | 4.76 | 4.85 | 4.69 | 4.77 | 4.77 | - | 43,159,330 |
| Jul 27, 2026 | 4.35 | 4.77 | 4.32 | 4.77 | 4.77 | 9.91% | 36,886,112 |
| Jul 24, 2026 | 4.41 | 4.46 | 4.33 | 4.34 | 4.34 | -2.91% | 21,541,331 |
| Jul 23, 2026 | 4.35 | 4.48 | 4.32 | 4.47 | 4.47 | 3.47% | 27,296,300 |
| Jul 22, 2026 | 4.52 | 4.58 | 4.32 | 4.32 | 4.32 | -5.47% | 31,944,350 |
| Jul 21, 2026 | 4.49 | 4.58 | 4.19 | 4.57 | 4.57 | 2.24% | 40,848,990 |
| Jul 20, 2026 | 4.71 | 4.82 | 4.40 | 4.47 | 4.47 | -4.49% | 36,225,433 |
| Jul 17, 2026 | 4.82 | 4.88 | 4.63 | 4.68 | 4.68 | -3.31% | 31,377,900 |
| Jul 16, 2026 | 4.85 | 4.96 | 4.81 | 4.84 | 4.84 | -0.62% | 27,004,464 |
| Jul 15, 2026 | 4.98 | 5.03 | 4.84 | 4.87 | 4.87 | -2.01% | 30,284,220 |
| Jul 14, 2026 | 4.73 | 4.97 | 4.70 | 4.97 | 4.97 | 4.41% | 39,471,795 |
| Jul 13, 2026 | 5.15 | 5.18 | 4.76 | 4.76 | 4.76 | -8.46% | 48,905,661 |
| Jul 10, 2026 | 5.31 | 5.43 | 5.20 | 5.20 | 5.20 | -2.99% | 45,810,607 |
| Jul 9, 2026 | 5.31 | 5.41 | 5.06 | 5.36 | 5.36 | 0.56% | 56,416,187 |
| Jul 8, 2026 | 5.65 | 5.70 | 5.32 | 5.33 | 5.33 | -6.65% | 50,242,505 |
| Jul 7, 2026 | 5.82 | 5.96 | 5.65 | 5.71 | 5.71 | -2.23% | 38,155,347 |
| Jul 6, 2026 | 6.02 | 6.03 | 5.75 | 5.84 | 5.84 | -2.50% | 54,899,567 |
| Jul 3, 2026 | 6.36 | 6.45 | 5.97 | 5.99 | 5.99 | -7.13% | 91,418,976 |
| Jul 2, 2026 | 6.65 | 6.81 | 6.45 | 6.45 | 6.45 | -10.04% | 109,915,145 |
| Jul 1, 2026 | 7.94 | 7.99 | 7.17 | 7.17 | 7.17 | -10.04% | 128,558,326 |
| Jun 30, 2026 | 8.05 | 8.24 | 7.48 | 7.97 | 7.97 | -4.09% | 103,460,531 |
| Jun 29, 2026 | 7.95 | 8.44 | 7.95 | 8.31 | 8.31 | 5.32% | 122,092,149 |
| Jun 26, 2026 | 7.83 | 8.08 | 7.72 | 7.89 | 7.89 | -1.50% | 95,497,901 |
| Jun 25, 2026 | 7.47 | 8.10 | 7.42 | 8.01 | 8.01 | 6.52% | 140,243,135 |
| Jun 24, 2026 | 7.62 | 7.78 | 7.29 | 7.52 | 7.52 | -1.18% | 113,253,104 |
| Jun 23, 2026 | 6.86 | 7.61 | 6.69 | 7.61 | 7.61 | 9.97% | 84,286,668 |
| Jun 22, 2026 | 7.05 | 7.08 | 6.68 | 6.92 | 6.92 | -1.42% | 60,282,646 |
| Jun 18, 2026 | 7.19 | 7.19 | 6.83 | 7.02 | 7.02 | -2.77% | 66,294,914 |
| Jun 17, 2026 | 7.34 | 7.43 | 7.15 | 7.22 | 7.22 | -2.56% | 60,666,151 |
| Jun 16, 2026 | 7.42 | 7.54 | 7.28 | 7.41 | 7.41 | -0.13% | 78,478,654 |
| Jun 15, 2026 | 6.90 | 7.54 | 6.89 | 7.42 | 7.42 | 8.32% | 118,560,500 |