Zhejiang Great Shengda Packaging Co.,Ltd. (603687.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 10.82 | 10.90 | 10.71 | 10.87 | 10.87 | 4,742,564 |
| 29 Apr 2024 | 10.75 | 10.88 | 10.55 | 10.80 | 10.80 | 5,559,411 |
| 26 Apr 2024 | 10.62 | 10.85 | 10.52 | 10.75 | 10.75 | 4,400,515 |
| 25 Apr 2024 | 10.47 | 10.80 | 10.40 | 10.61 | 10.61 | 4,373,860 |
| 24 Apr 2024 | 10.40 | 10.52 | 10.30 | 10.50 | 10.50 | 4,336,958 |
| 23 Apr 2024 | 10.54 | 10.58 | 10.38 | 10.40 | 10.40 | 2,998,000 |
| 22 Apr 2024 | 10.33 | 10.75 | 10.02 | 10.43 | 10.43 | 4,677,100 |
| 19 Apr 2024 | 10.39 | 10.49 | 10.30 | 10.33 | 10.33 | 3,636,294 |
| 18 Apr 2024 | 10.57 | 10.62 | 10.33 | 10.40 | 10.40 | 5,826,086 |
| 17 Apr 2024 | 10.06 | 10.93 | 10.06 | 10.62 | 10.62 | 8,369,034 |
| 16 Apr 2024 | 10.85 | 10.87 | 9.94 | 9.94 | 9.94 | 8,294,741 |
| 15 Apr 2024 | 11.21 | 11.33 | 10.39 | 10.86 | 10.86 | 9,533,885 |
| 12 Apr 2024 | 11.43 | 11.53 | 11.20 | 11.25 | 11.25 | 5,538,752 |
| 11 Apr 2024 | 11.48 | 11.73 | 11.33 | 11.53 | 11.53 | 5,427,930 |
| 10 Apr 2024 | 11.80 | 11.87 | 11.40 | 11.40 | 11.40 | 6,927,939 |
| 09 Apr 2024 | 11.95 | 12.00 | 11.69 | 11.86 | 11.86 | 3,474,660 |
| 08 Apr 2024 | 11.87 | 12.05 | 11.73 | 11.92 | 11.92 | 6,390,948 |
| 03 Apr 2024 | 11.81 | 11.98 | 11.75 | 11.87 | 11.87 | 3,698,956 |
| 02 Apr 2024 | 12.02 | 12.02 | 11.73 | 11.89 | 11.89 | 5,926,064 |
| 01 Apr 2024 | 11.98 | 12.16 | 11.90 | 11.99 | 11.99 | 7,409,524 |
| 29 Mar 2024 | 11.95 | 11.95 | 11.79 | 11.96 | 11.96 | 2,448,005 |
| 28 Mar 2024 | 11.89 | 12.01 | 11.68 | 11.90 | 11.90 | 8,821,600 |
| 27 Mar 2024 | 12.11 | 12.19 | 11.66 | 11.81 | 11.81 | 10,136,192 |
| 26 Mar 2024 | 11.93 | 12.15 | 11.90 | 12.04 | 12.04 | 7,824,700 |
| 25 Mar 2024 | 12.00 | 12.34 | 11.89 | 12.03 | 12.03 | 10,498,297 |
| 22 Mar 2024 | 11.65 | 12.07 | 11.58 | 12.00 | 12.00 | 8,558,430 |
| 21 Mar 2024 | 11.90 | 12.02 | 11.74 | 11.76 | 11.76 | 6,868,158 |
| 20 Mar 2024 | 11.96 | 12.04 | 11.52 | 11.81 | 11.81 | 10,182,100 |
| 19 Mar 2024 | 12.10 | 12.19 | 11.86 | 11.87 | 11.87 | 8,181,803 |
| 18 Mar 2024 | 11.83 | 12.15 | 11.80 | 12.11 | 12.11 | 12,708,724 |
| 15 Mar 2024 | 11.08 | 11.87 | 10.96 | 11.78 | 11.78 | 14,689,898 |
| 14 Mar 2024 | 11.14 | 11.27 | 11.00 | 11.12 | 11.12 | 5,737,564 |
| 13 Mar 2024 | 11.05 | 11.19 | 10.95 | 11.13 | 11.13 | 6,750,102 |
| 12 Mar 2024 | 10.61 | 11.11 | 10.51 | 11.02 | 11.02 | 10,401,700 |
| 11 Mar 2024 | 10.36 | 10.74 | 10.16 | 10.69 | 10.69 | 8,812,061 |
| 08 Mar 2024 | 10.16 | 10.38 | 10.07 | 10.36 | 10.36 | 5,848,100 |
| 07 Mar 2024 | 10.10 | 10.30 | 10.02 | 10.10 | 10.10 | 4,147,945 |
| 06 Mar 2024 | 10.00 | 10.20 | 9.96 | 10.10 | 10.10 | 2,972,702 |
| 05 Mar 2024 | 10.18 | 10.21 | 9.99 | 10.04 | 10.04 | 4,221,809 |
| 04 Mar 2024 | 10.30 | 10.36 | 9.99 | 10.19 | 10.19 | 4,521,400 |
| 01 Mar 2024 | 10.21 | 10.25 | 10.01 | 10.20 | 10.20 | 4,975,390 |
| 29 Feb 2024 | 9.91 | 10.19 | 9.80 | 10.18 | 10.18 | 6,882,734 |
| 28 Feb 2024 | 10.62 | 10.71 | 9.90 | 9.93 | 9.93 | 11,870,900 |
| 27 Feb 2024 | 10.08 | 10.63 | 10.08 | 10.62 | 10.62 | 7,338,776 |
| 26 Feb 2024 | 10.34 | 10.58 | 10.18 | 10.28 | 10.28 | 10,383,282 |
| 23 Feb 2024 | 9.82 | 10.35 | 9.82 | 10.34 | 10.34 | 9,178,133 |
| 22 Feb 2024 | 9.69 | 9.93 | 9.51 | 9.89 | 9.89 | 7,866,993 |
| 21 Feb 2024 | 9.35 | 9.91 | 9.35 | 9.69 | 9.69 | 6,406,818 |
| 20 Feb 2024 | 9.30 | 9.66 | 9.10 | 9.54 | 9.54 | 7,585,110 |
| 19 Feb 2024 | 8.64 | 9.33 | 8.59 | 9.33 | 9.33 | 10,201,236 |
| 08 Feb 2024 | 7.90 | 8.61 | 7.50 | 8.48 | 8.48 | 10,086,068 |
| 07 Feb 2024 | 8.50 | 8.57 | 7.57 | 7.83 | 7.83 | 10,890,357 |
| 06 Feb 2024 | 7.94 | 8.45 | 7.46 | 8.36 | 8.36 | 8,887,992 |
| 05 Feb 2024 | 8.82 | 9.11 | 8.10 | 8.10 | 8.10 | 11,219,915 |
| 02 Feb 2024 | 9.19 | 9.50 | 8.65 | 9.00 | 9.00 | 11,323,574 |
| 01 Feb 2024 | 8.72 | 9.70 | 8.72 | 9.28 | 9.28 | 13,574,054 |
| 31 Jan 2024 | 10.01 | 10.30 | 9.66 | 9.69 | 9.69 | 8,596,815 |
| 30 Jan 2024 | 10.34 | 10.57 | 9.97 | 10.12 | 10.12 | 8,015,415 |
| 29 Jan 2024 | 10.33 | 10.41 | 9.91 | 10.34 | 10.34 | 11,360,561 |
| 26 Jan 2024 | 10.58 | 10.67 | 10.32 | 10.33 | 10.33 | 4,790,263 |
| 25 Jan 2024 | 10.33 | 10.68 | 10.15 | 10.59 | 10.59 | 6,291,784 |
| 24 Jan 2024 | 10.05 | 10.37 | 9.61 | 10.33 | 10.33 | 7,619,920 |
| 23 Jan 2024 | 10.23 | 10.23 | 9.85 | 10.06 | 10.06 | 7,215,995 |
| 22 Jan 2024 | 11.01 | 11.05 | 10.13 | 10.29 | 10.29 | 8,194,731 |
| 19 Jan 2024 | 10.97 | 11.29 | 10.97 | 11.10 | 11.10 | 3,631,328 |
| 18 Jan 2024 | 11.24 | 11.24 | 10.70 | 11.12 | 11.12 | 8,764,261 |
| 17 Jan 2024 | 11.48 | 11.56 | 11.20 | 11.24 | 11.24 | 3,448,580 |
| 16 Jan 2024 | 11.52 | 11.61 | 11.25 | 11.48 | 11.48 | 4,842,292 |
| 15 Jan 2024 | 11.60 | 11.78 | 11.46 | 11.52 | 11.52 | 3,814,055 |
| 12 Jan 2024 | 11.60 | 11.79 | 11.50 | 11.56 | 11.56 | 4,877,105 |
| 11 Jan 2024 | 11.12 | 11.64 | 10.97 | 11.59 | 11.59 | 7,538,158 |
| 10 Jan 2024 | 11.27 | 11.30 | 11.02 | 11.26 | 11.26 | 6,821,093 |
| 09 Jan 2024 | 11.53 | 11.61 | 11.15 | 11.28 | 11.28 | 5,716,352 |
| 08 Jan 2024 | 11.60 | 11.69 | 11.43 | 11.53 | 11.53 | 5,384,925 |
| 05 Jan 2024 | 11.64 | 11.84 | 11.54 | 11.66 | 11.66 | 7,197,169 |
| 04 Jan 2024 | 11.65 | 11.78 | 11.58 | 11.70 | 11.70 | 5,922,264 |
| 03 Jan 2024 | 11.79 | 11.90 | 11.53 | 11.66 | 11.66 | 8,512,552 |
| 02 Jan 2024 | 11.50 | 11.83 | 11.45 | 11.66 | 11.66 | 11,539,464 |
| 29 Dec 2023 | 11.28 | 11.54 | 11.16 | 11.49 | 11.49 | 8,094,971 |
| 28 Dec 2023 | 10.80 | 11.37 | 10.73 | 11.26 | 11.26 | 12,326,031 |
| 27 Dec 2023 | 10.56 | 10.85 | 10.56 | 10.84 | 10.84 | 5,351,714 |
| 26 Dec 2023 | 10.70 | 10.74 | 10.49 | 10.56 | 10.56 | 4,391,314 |
| 25 Dec 2023 | 10.76 | 10.88 | 10.50 | 10.72 | 10.72 | 4,906,028 |
| 22 Dec 2023 | 10.86 | 10.92 | 10.72 | 10.76 | 10.76 | 8,420,786 |
| 21 Dec 2023 | 10.75 | 11.01 | 10.63 | 10.88 | 10.88 | 7,304,788 |
| 20 Dec 2023 | 10.80 | 10.89 | 10.75 | 10.76 | 10.76 | 5,462,718 |
| 19 Dec 2023 | 10.80 | 11.05 | 10.71 | 10.81 | 10.81 | 8,393,532 |
| 18 Dec 2023 | 10.94 | 10.99 | 10.70 | 10.80 | 10.80 | 8,517,122 |
| 15 Dec 2023 | 10.87 | 11.06 | 10.68 | 10.92 | 10.92 | 9,202,773 |
| 14 Dec 2023 | 10.91 | 11.23 | 10.74 | 10.78 | 10.78 | 10,336,940 |
| 13 Dec 2023 | 10.61 | 11.00 | 10.61 | 10.90 | 10.90 | 8,654,114 |
| 12 Dec 2023 | 10.77 | 10.78 | 10.64 | 10.71 | 10.71 | 5,697,862 |
| 11 Dec 2023 | 10.50 | 10.87 | 10.41 | 10.73 | 10.73 | 7,387,928 |
| 08 Dec 2023 | 10.75 | 10.94 | 10.57 | 10.58 | 10.58 | 8,788,049 |
| 07 Dec 2023 | 10.50 | 10.87 | 10.40 | 10.77 | 10.77 | 9,804,698 |
| 06 Dec 2023 | 10.80 | 10.81 | 10.49 | 10.53 | 10.53 | 15,169,097 |
| 05 Dec 2023 | 11.20 | 11.25 | 10.94 | 10.96 | 10.96 | 10,936,595 |
| 04 Dec 2023 | 11.29 | 11.52 | 11.29 | 11.36 | 11.36 | 8,729,869 |
| 01 Dec 2023 | 11.23 | 11.37 | 11.20 | 11.37 | 11.37 | 4,783,327 |
| 30 Nov 2023 | 11.29 | 11.40 | 11.11 | 11.32 | 11.32 | 7,686,622 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.