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

37.47

-0.69(-1.81%)

Updated at June 03 10:09AM

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 ¥1,866.97 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,571.73, while ¥1000 invested 1 year ago would be worth ¥539.45. This corresponds to total returns of 86.7%, 57.17%, -46.06%, respectively, with annualized returns of 13.46%, 16.28%, -46.06%.

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
June 02, 2026	39.05	38.16	38.16	39.23	37.9	486,053
June 01, 2026	38.34	39.06	39.06	39.37	38.11	600,080
May 29, 2026	38.51	38.47	38.47	38.98	38.02	456,615
May 28, 2026	38.6	38.51	38.51	39.92	38.43	511,405
May 27, 2026	39.91	38.83	38.83	40.4	38.54	573,660
May 26, 2026	39.48	40.06	40.06	41.14	39.2	668,320
May 25, 2026	40.66	39.49	39.49	40.66	39.01	698,784
May 22, 2026	40.53	40.46	40.46	41.21	40.31	355,640
May 21, 2026	41.15	40.71	40.71	41.62	40.63	591,840
May 20, 2026	41.58	41.02	41.02	41.78	39.53	1.01M
May 19, 2026	39.21	41.58	41.58	41.59	39.03	1.32M
May 18, 2026	41.15	39.2	39.2	41.19	38	1.05M
May 15, 2026	40.53	41.15	41.15	41.68	40.1	669,698
May 14, 2026	41.59	40.55	40.55	41.61	40.44	569,300
May 13, 2026	42	41.6	41.6	42.26	41.38	491,500
May 12, 2026	43.38	42.26	42.26	43.96	41.9	874,187
May 11, 2026	44.21	43.64	43.64	44.29	42.96	610,724
May 08, 2026	43.67	43.92	43.92	44.28	43.41	510,098
May 07, 2026	43.57	43.58	43.58	43.8	43.43	401,989
May 06, 2026	43.43	43.57	43.57	44.08	43.32	695,871
April 30, 2026	43.8	43.43	43.43	43.95	43.18	697,760
April 29, 2026	47.01	43.77	43.77	47.02	43.2	1.92M
April 28, 2026	48.7	49.03	49.03	49.72	48.7	520,033
April 27, 2026	49.43	49.17	49.17	49.74	48.73	460,800
April 24, 2026	48.86	49.44	49.44	49.91	48	760,360
April 23, 2026	49.91	48.99	48.99	49.98	48.61	650,560
April 22, 2026	49	49.99	49.99	51.49	48.82	904,602
April 21, 2026	50.12	49.06	49.06	50.24	49	736,180
April 20, 2026	50.43	50.26	50.26	50.66	49.79	574,900
April 17, 2026	51.6	50.48	50.48	51.6	50.39	1.05M
April 16, 2026	47.6	51.95	51.95	51.99	47.5	2.33M
April 15, 2026	48.25	47.7	47.7	48.29	46.41	1.33M
April 14, 2026	47.36	48.1	48.1	48.31	47.15	707,810
April 13, 2026	46.5	47.12	47.12	47.61	46.21	646,300
April 10, 2026	46.99	46.79	46.79	47.55	46.5	601,129
April 09, 2026	48.01	47	47	48.7	46.88	815,060
April 08, 2026	47	48.21	48.21	48.5	46.86	560,500
April 07, 2026	47.5	46.5	46.5	47.6	45.84	483,300
April 03, 2026	47.93	47.32	47.32	48.44	47.04	438,400
April 02, 2026	48.76	48.09	48.09	49.68	47.59	671,934
April 01, 2026	46.55	48.75	48.75	48.88	46.48	1.01M
March 31, 2026	46.38	45.96	45.96	46.76	45.74	346,986
March 30, 2026	46.27	46.4	46.4	46.58	45.58	582,054
March 27, 2026	46.59	46.64	46.64	47.19	46.35	567,859
March 26, 2026	47.7	46.88	46.88	48.09	46.51	420,000
March 25, 2026	47.5	47.7	47.7	48.5	47.5	396,020
March 24, 2026	47.5	47.44	47.44	47.5	46.6	512,000
March 23, 2026	48.75	46.37	46.37	48.75	46.25	991,340
March 20, 2026	49.66	49.03	49.03	50.1	48.9	438,284
March 19, 2026	50.18	49.48	49.48	50.18	48.84	653,574
March 18, 2026	50.42	50.18	50.18	50.67	49.72	497,038
March 17, 2026	50.85	50.4	50.4	51.26	50.05	537,777
March 16, 2026	51.13	50.85	50.85	51.27	50.39	417,762
March 13, 2026	51.16	51.11	51.11	51.84	51	459,780
March 12, 2026	52.39	51.16	51.16	52.42	51.12	473,940
March 11, 2026	53	52.43	52.43	53.08	52.2	527,660
March 10, 2026	54.02	52.39	52.86	54.02	52.01	256,527
March 09, 2026	54	52.22	52.22	54.01	51.42	1.07M
March 06, 2026	54.02	54.37	54.37	54.96	53.7	856,526
March 05, 2026	57.39	54.39	54.39	58	53.82	1.86M