ChongQing Zhengchuan Pharmaceutical Packaging
正川股份 SH603976 Forward-adjusted MAIN
29.59
-0.31
(-1.04%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
30.12
High
30.48
Low
29.55
Prev close
29.90
Amplitude
3.11%
Volume
2.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
30.66
MA10
30.56
MA20
31.65
MA60
28.33
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 30.12 | 30.48 | 29.55 | 29.59 | 3M |
| 2 | 2026-09-29 | 29.59 | 30.28 | 29.18 | 29.90 | 3M |
| 3 | 2026-09-28 | 31.30 | 31.49 | 29.57 | 29.60 | 4M |
| 4 | 2026-09-24 | 33.00 | 34.01 | 31.17 | 31.30 | 5M |
| 5 | 2026-09-23 | 31.94 | 33.30 | 31.10 | 32.90 | 6M |
| 6 | 2026-09-22 | 32.28 | 33.32 | 31.25 | 32.06 | 8M |
| 7 | 2026-09-21 | 30.50 | 32.28 | 30.40 | 32.04 | 6M |
| 8 | 2026-09-18 | 29.22 | 30.76 | 29.00 | 30.29 | 6M |
| 9 | 2026-09-17 | 28.86 | 29.30 | 28.28 | 29.01 | 4M |
| 10 | 2026-09-16 | 28.54 | 29.25 | 27.80 | 28.87 | 5M |
| 11 | 2026-09-15 | 29.90 | 30.17 | 28.58 | 28.60 | 4M |
| 12 | 2026-09-14 | 29.55 | 30.20 | 29.00 | 29.46 | 4M |
52W
Data range
17.17
62.1%
37.18
High/low over the last 250 trading days, and where the price sits.
← Stocks