Zhejiang Cayi Vacuum Container Co., Ltd. - 301004.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	52.79	52.43	52.43	53.54	52.01	727,851
January 13, 2026	53.16	52.86	52.86	54.37	52.61	945,605
January 12, 2026	51.97	52.98	52.98	52.99	51.5	1.03M
January 09, 2026	51.4	51.97	51.97	52.05	51.26	743,228
January 08, 2026	51.56	51.46	51.46	51.96	51.27	498,271
January 07, 2026	52.48	51.57	51.57	52.65	51.52	589,223
January 06, 2026	52.3	52.46	52.46	52.75	52	629,674
January 05, 2026	51.91	52.3	52.3	52.51	51.72	530,590
December 31, 2025	52.42	52.05	52.05	52.75	51.7	723,806
December 30, 2025	51.88	52.34	52.34	52.82	51.39	718,026
December 29, 2025	50.68	51.67	51.67	52	50.37	685,326
December 26, 2025	51.12	50.67	50.67	51.21	50.6	407,320
December 25, 2025	51.28	51.13	51.13	51.41	50.62	419,540
December 24, 2025	50.75	51.23	51.23	51.39	50.52	397,166
December 23, 2025	51.3	50.75	50.75	51.59	50.28	633,990
December 22, 2025	52.29	51.27	51.27	52.29	51.06	823,906
December 19, 2025	51.98	52.19	52.19	52.26	51.66	345,786
December 18, 2025	51.79	51.82	51.82	52.05	51.25	307,908
December 17, 2025	50.9	51.8	51.8	51.95	50.9	497,910
December 16, 2025	52.33	51.09	51.09	52.39	50.63	754,140
December 15, 2025	52.67	52.34	52.34	53.15	52.3	457,900
December 12, 2025	53.24	52.97	52.97	53.6	52.88	753,490
December 11, 2025	53.45	53.24	53.24	54.6	53.06	554,532
December 10, 2025	53.3	53.3	53.3	53.74	52.97	410,100
December 09, 2025	54.48	53.13	53.13	54.72	53.01	514,941
December 08, 2025	54.71	54.48	54.48	54.98	54.32	413,730
December 05, 2025	55.35	54.7	54.7	55.62	54.2	532,400
December 04, 2025	56.17	55.35	55.35	56.55	55.22	454,860
December 03, 2025	56.04	56.26	56.26	56.77	55.76	378,320
December 02, 2025	56.98	56.06	56.06	57.5	56.01	357,680
December 01, 2025	56.22	56.98	56.98	57.43	55.92	670,118
November 28, 2025	56.17	56.22	56.22	56.5	55.3	464,920
November 27, 2025	55.99	56.21	56.21	56.89	55.5	650,198
November 26, 2025	56.01	55.65	55.65	56.8	55.5	460,800
November 25, 2025	56	56.01	56.01	57.01	55.76	593,978
November 24, 2025	56.27	55.73	55.73	56.58	55.7	430,000
November 21, 2025	58.01	56.27	56.27	58.21	56.07	866,960
November 20, 2025	58.7	58.28	58.28	59.47	58.05	975,924
November 19, 2025	57.58	58.87	58.87	59.19	57.53	725,507
November 18, 2025	58.32	57.7	57.7	58.48	57.5	485,420
November 17, 2025	59.1	58.15	58.15	59.55	57.71	794,160
November 14, 2025	57.16	58.65	58.65	60.21	57.16	1.7M
November 13, 2025	57.63	57.4	57.4	57.98	57.05	660,820
November 12, 2025	55.1	57.65	57.65	58.45	54.99	1.44M
November 11, 2025	55.5	55.1	55.1	55.5	54.69	310,735
November 10, 2025	54.54	54.86	54.86	55.1	54.4	559,980
November 07, 2025	55.5	54.47	54.47	55.54	54.26	658,797
November 06, 2025	56.1	55.3	55.3	56.45	55.27	625,761
November 05, 2025	55.81	56.27	56.27	56.77	55.39	421,700
November 04, 2025	57.06	55.89	55.89	57.06	55.8	491,880
November 03, 2025	57.38	57.11	57.11	57.38	55.71	890,630
October 31, 2025	58.58	57.38	57.38	58.87	57.1	1.31M
October 30, 2025	57.35	58.67	58.67	60.15	56.61	2.07M
October 29, 2025	56.91	57.9	57.9	58.14	52.88	3.25M
October 28, 2025	58.28	58.29	58.29	59.36	57.92	932,240
October 27, 2025	57.98	58.28	58.28	58.92	57.55	871,640
October 24, 2025	56.91	57.48	57.48	57.84	56.91	610,397
October 23, 2025	57.44	57.14	57.14	57.44	56.46	519,000
October 22, 2025	57.14	57.35	57.35	57.5	56.8	357,637
October 21, 2025	56.71	57.18	57.18	57.25	56.4	477,398

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