Zhejiang Cayi Vacuum Container Co., Ltd. (301004.SZ) SHZ

Currency In CNY

301004.SZ Historical Return

If you invested ¥1000 in Zhejiang Cayi Vacuum Container Co., Ltd. (301004.SZ) since IPO date, it would be worth ¥1,524.66 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,248.35, while ¥1000 invested 1 year ago would be worth ¥555.35. This corresponds to total returns of 52.47%, 124.83%, -44.46%, respectively, with annualized returns of 8.15%, 17.58%, -44.46%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

301004.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	31.07	30.68	30.68	31.22	30.59	507,391
November 09, 2026	31.79	30.74	30.74	32.13	30.66	1.02M
November 06, 2026	30.84	31.44	31.44	32.48	30.5	1.3M
November 05, 2026	30.5	31.6	31.6	31.98	30.32	1.18M
November 04, 2026	30.03	30.5	30.5	30.58	29.52	840,060
November 03, 2026	29.79	30.03	30.03	30.58	29.69	574,620
November 02, 2026	29.74	29.99	29.99	31.29	29.68	1.59M
October 30, 2026	28.78	29.15	29.15	29.99	28.52	823,440
October 29, 2026	29.45	28.94	28.94	29.95	28.86	582,799
October 28, 2026	29.2	29.23	29.23	29.68	28.99	451,600
October 27, 2026	30.14	29.18	29.18	30.33	29.18	600,200
October 26, 2026	30.7	30.12	30.12	30.74	30.01	615,982
October 23, 2026	29.7	30.49	30.49	30.58	28.8	842,753
October 22, 2026	30.27	29.58	29.58	30.51	29.58	569,302
October 21, 2026	31.6	30.17	30.17	31.99	30.04	938,937
October 20, 2026	31.33	31.38	31.38	31.55	30.86	647,595
October 19, 2026	30.8	31.46	31.46	31.5	30.55	799,897
October 16, 2026	31	30.6	30.6	31.3	30.4	740,700
October 15, 2026	30.8	30.69	30.69	31.44	30.57	691,369
October 14, 2026	31.77	31.05	31.05	31.96	30.86	1.03M
October 13, 2026	33	31.76	31.76	33.19	31.29	1.84M
October 12, 2026	33	33.82	33.82	35.4	33	2.29M
October 09, 2026	34	32.82	32.82	34.51	32	2M
October 08, 2026	34.97	33.88	33.88	35.37	33.6	1.88M
September 30, 2026	36.49	35.14	35.14	36.75	35	2.6M
September 29, 2026	36.9	36.49	36.49	38.3	35.33	3.37M
September 28, 2026	34.48	38.28	38.28	39.24	34.48	4.82M
September 24, 2026	32.73	32.7	32.7	34.26	32.7	520,300
September 23, 2026	32.68	32.93	32.93	33.68	32.68	474,000
September 22, 2026	32.68	34.6	34.6	34.97	32.68	867,100
September 21, 2026	33.34	34.17	34.17	34.66	33	889,100
September 18, 2026	33.1	33.2	33.2	33.8	32.34	423,040
September 17, 2026	33.1	32.62	32.62	33.29	32.37	352,400
September 16, 2026	33.08	32.83	32.83	33.08	32.22	397,200
September 15, 2026	33.1	33.08	33.08	33.34	32.25	579,700
September 11, 2026	33.1	32.35	32.35	33.4	32.12	375,300
September 10, 2026	33.36	33.16	33.16	33.49	32.89	422,900
September 09, 2026	35.29	33.34	33.34	35.29	32.85	468,412
September 08, 2026	33.56	33.65	33.65	33.89	33.44	389,680
September 07, 2026	34.93	33.56	33.56	34.95	33.47	926,100
September 04, 2026	35.29	34.94	34.94	35.46	34.81	356,280
September 03, 2026	34.86	34.94	34.94	35.25	34.75	421,000
September 02, 2026	36.05	34.76	34.76	36.27	34.7	656,700
September 01, 2026	36.1	36.07	36.07	36.83	35.93	839,100
August 31, 2026	35.3	36.1	36.1	37.5	35.29	1.41M
August 28, 2026	35.19	34.6	34.6	35.37	34.49	510,000
August 27, 2026	35.68	35.2	35.2	35.89	34.87	689,200
August 26, 2026	35.58	35.86	35.86	36	35.04	663,900
August 25, 2026	34.05	35.24	35.24	35.26	33.72	621,991
August 24, 2026	34.55	34.16	34.16	34.55	33.52	413,300
August 21, 2026	34.55	33.76	33.76	34.55	33.36	692,760
August 20, 2026	33.9	34.66	34.66	34.94	33.9	850,672
August 19, 2026	34.18	33.81	33.81	35.5	33.76	1.36M
August 18, 2026	34.4	34.03	34.03	34.4	33.34	623,000
August 17, 2026	34.6	34.41	34.41	35.1	34.03	460,000
August 14, 2026	34.57	34.24	34.24	34.76	34.14	440,720
August 13, 2026	35.05	34.4	34.4	35.5	34.4	625,220
August 12, 2026	35.7	35.28	35.28	35.8	35.16	597,940
August 11, 2026	36	35.68	35.68	36.5	35.44	555,604
August 10, 2026	35.6	36.34	36.34	37	35.3	915,145