Zhejiang Zhongcheng Packing Material Co., Ltd. (SHE:002522)
China · Delayed Price · Currency is CNY 4.870
+0.030 (0.62%)
Oct 23, 2026, 3:04 PM CST
SHE:002522 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.08 | 5.08 | 4.51 | 4.87 | 4.87 | 0.62% | 34,475,743 |
| Oct 22, 2026 | 5.00 | 5.07 | 4.84 | 4.84 | 4.84 | -2.62% | 19,996,613 |
| Oct 21, 2026 | 5.00 | 5.05 | 4.95 | 4.97 | 4.97 | -0.60% | 15,094,096 |
| Oct 20, 2026 | 4.86 | 5.07 | 4.84 | 5.00 | 5.00 | 2.25% | 21,365,454 |
| Oct 19, 2026 | 4.89 | 4.94 | 4.74 | 4.89 | 4.89 | -1.01% | 24,597,704 |
| Oct 16, 2026 | 5.08 | 5.08 | 4.88 | 4.94 | 4.94 | -0.60% | 22,386,970 |
| Oct 15, 2026 | 5.00 | 5.12 | 4.96 | 4.97 | 4.97 | -3.12% | 23,766,500 |
| Oct 14, 2026 | 5.25 | 5.27 | 5.13 | 5.13 | 5.13 | -2.66% | 17,013,031 |
| Oct 13, 2026 | 5.08 | 5.28 | 5.00 | 5.27 | 5.27 | 1.93% | 28,883,747 |
| Oct 12, 2026 | 5.25 | 5.36 | 5.17 | 5.17 | 5.17 | -1.90% | 22,364,900 |
| Oct 9, 2026 | 5.33 | 5.34 | 5.05 | 5.27 | 5.27 | - | 30,941,254 |
| Oct 8, 2026 | 5.31 | 5.43 | 5.22 | 5.27 | 5.27 | 0.19% | 27,168,190 |
| Sep 30, 2026 | 5.36 | 5.39 | 5.22 | 5.26 | 5.26 | -1.50% | 21,438,700 |
| Sep 29, 2026 | 5.21 | 5.38 | 5.20 | 5.34 | 5.34 | 1.71% | 29,869,770 |
| Sep 28, 2026 | 5.57 | 5.57 | 5.21 | 5.25 | 5.25 | -6.08% | 51,784,755 |
| Sep 24, 2026 | 5.72 | 5.73 | 5.57 | 5.59 | 5.59 | -2.95% | 41,416,911 |
| Sep 23, 2026 | 5.94 | 5.95 | 5.74 | 5.76 | 5.76 | -3.19% | 59,387,934 |
| Sep 22, 2026 | 6.18 | 6.19 | 5.91 | 5.95 | 5.95 | -4.80% | 86,821,841 |
| Sep 21, 2026 | 6.02 | 6.35 | 5.91 | 6.25 | 6.25 | 2.63% | 98,056,119 |
| Sep 18, 2026 | 5.86 | 6.21 | 5.85 | 6.09 | 6.09 | 2.70% | 111,602,018 |
| Sep 17, 2026 | 5.81 | 5.98 | 5.76 | 5.93 | 5.93 | -0.34% | 100,205,510 |
| Sep 16, 2026 | 5.86 | 6.15 | 5.82 | 5.95 | 5.95 | 2.41% | 147,733,764 |
| Sep 15, 2026 | 5.30 | 5.81 | 5.23 | 5.81 | 5.81 | 10.04% | 115,556,263 |
| Sep 14, 2026 | 5.17 | 5.40 | 5.16 | 5.28 | 5.28 | 2.33% | 31,390,106 |
| Sep 11, 2026 | 5.09 | 5.28 | 5.02 | 5.16 | 5.16 | 0.58% | 27,739,806 |
| Sep 10, 2026 | 5.21 | 5.23 | 5.10 | 5.13 | 5.13 | -2.10% | 19,179,049 |
| Sep 9, 2026 | 5.25 | 5.30 | 5.22 | 5.24 | 5.24 | -0.19% | 16,191,800 |
| Sep 8, 2026 | 5.23 | 5.26 | 5.21 | 5.25 | 5.25 | 0.57% | 15,113,382 |
| Sep 7, 2026 | 5.18 | 5.25 | 5.16 | 5.22 | 5.22 | 0.58% | 12,563,273 |
| Sep 4, 2026 | 5.25 | 5.29 | 5.13 | 5.19 | 5.19 | -1.14% | 23,358,339 |
| Sep 3, 2026 | 5.33 | 5.39 | 5.22 | 5.25 | 5.25 | -1.69% | 26,107,733 |
| Sep 2, 2026 | 5.28 | 5.38 | 5.25 | 5.34 | 5.34 | 0.56% | 25,210,599 |
| Sep 1, 2026 | 5.28 | 5.38 | 5.27 | 5.31 | 5.31 | 0.38% | 19,242,001 |
| Aug 31, 2026 | 5.23 | 5.30 | 5.20 | 5.29 | 5.29 | 0.19% | 18,684,600 |
| Aug 28, 2026 | 5.29 | 5.32 | 5.24 | 5.28 | 5.28 | -0.75% | 26,312,550 |
| Aug 27, 2026 | 5.34 | 5.35 | 5.25 | 5.32 | 5.32 | 0.38% | 27,062,960 |
| Aug 26, 2026 | 5.38 | 5.41 | 5.29 | 5.30 | 5.30 | -1.67% | 33,752,726 |
| Aug 25, 2026 | 5.18 | 5.42 | 5.12 | 5.39 | 5.39 | 2.86% | 48,579,310 |
| 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 |