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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	61.7	60	60	61.9	59.93	1.15M
February 12, 2026	61.53	61.67	61.67	62.56	59.88	2.81M
February 11, 2026	60.49	61.83	61.83	63.77	59.68	2.83M
February 10, 2026	56.53	60.47	60.47	60.79	56.53	3.64M
February 09, 2026	57.45	56.54	56.54	58.27	55.75	2.12M
February 06, 2026	51.58	56.27	56.27	57.5	51.06	3.51M
February 05, 2026	49.56	51.85	51.85	51.94	49.56	1.45M
February 04, 2026	48.5	49.81	49.81	50.13	48.22	940,480
February 03, 2026	48.18	48.5	48.5	48.68	48	487,477
February 02, 2026	48.7	47.95	47.95	49.56	47.87	788,239
January 30, 2026	48.19	48.59	48.59	49	48.12	636,790
January 29, 2026	48.28	48.22	48.22	48.76	48.01	600,775
January 28, 2026	49.3	48.29	48.29	49.3	48.12	557,440
January 27, 2026	49.81	49.19	49.19	49.95	48.08	917,488
January 26, 2026	51.19	49.8	49.8	51.2	49.65	1.03M
January 23, 2026	50.79	51.09	51.09	51.3	50.51	715,020
January 22, 2026	51.85	50.79	50.79	51.94	50.5	896,194
January 21, 2026	52.33	51.85	51.85	52.38	51.54	449,886
January 20, 2026	52.82	52.15	52.15	53.07	51.82	572,246
January 19, 2026	53.6	52.83	52.83	53.68	52.71	582,733
January 16, 2026	53.11	53.3	53.3	53.43	52.72	700,039
January 15, 2026	52.27	53.1	53.1	53.47	52	672,642
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

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