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 ¥1,611.86 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,458.21, while ¥1000 invested 1 year ago would be worth ¥513.66. This corresponds to total returns of 61.19%, 145.82%, -48.63%, respectively, with annualized returns of 9.58%, 19.71%, -48.63%.

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
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
August 07, 2026	35.77	35.37	35.37	36.16	34.91	771,000
August 06, 2026	35.62	36	36	36.43	35.2	937,578
August 05, 2026	36.5	35.91	35.91	36.5	35.55	926,640
August 04, 2026	38.34	36.45	36.45	38.46	36.26	1.18M
August 03, 2026	37.5	38	38	38.2	37.11	978,101
July 31, 2026	38.09	37.6	37.6	38.67	36.32	2.09M
July 30, 2026	37.27	38.3	38.3	38.54	36.9	1.01M
July 29, 2026	35.98	37.12	37.12	37.28	35.54	1.15M
July 28, 2026	34.86	35.75	35.75	35.79	34.01	874,240
July 27, 2026	32.24	34.59	34.59	34.79	32.24	867,887
July 23, 2026	33.3	33.35	33.35	33.66	32.75	655,720
July 22, 2026	32.85	33.56	33.56	33.58	32.4	763,697
July 21, 2026	34.89	33.26	33.26	35.21	32.85	1.64M
July 20, 2026	34.4	35.23	35.23	35.42	33.7	1.51M
July 17, 2026	33.8	34.36	34.36	35.43	33.51	1.48M
July 16, 2026	31.99	33.87	33.87	34.11	31.7	1.32M
July 15, 2026	31.1	31.98	31.98	32.16	31.02	576,606
July 14, 2026	30.64	31.1	31.1	31.34	30.39	450,180
July 13, 2026	31.8	30.96	30.96	31.93	30.68	543,540
July 10, 2026	31.43	31.74	31.74	32.27	30.53	646,144
July 09, 2026	31.49	31	31	31.49	30.38	641,020
July 08, 2026	32.29	31.3	31.3	32.4	30.71	699,420
July 07, 2026	33.55	32.24	32.24	33.79	31.81	701,332
July 06, 2026	32.66	33.4	33.4	34.93	32.51	1.6M
July 03, 2026	32.5	32.86	32.86	33.03	32.07	831,381
July 02, 2026	32.08	32.35	32.35	32.94	31.65	884,113
July 01, 2026	31.04	32.1	32.1	32.31	30.92	888,625
June 30, 2026	32.2	31	31	32.2	30.85	653,620
June 29, 2026	31.5	31.98	31.98	32.22	30.6	583,940
June 26, 2026	32.4	31.88	31.88	32.4	31.4	664,536
June 25, 2026	33.22	32.58	32.58	33.51	32.5	560,773
June 24, 2026	34.98	33.22	33.22	34.98	33	890,820
June 23, 2026	33.92	34.36	34.36	35.14	33.8	557,876
June 22, 2026	34.14	34.34	34.34	34.43	33.3	682,584
June 18, 2026	34.29	34.31	34.31	34.85	33.8	563,460