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

49.58

+0.59(+1.20%)

Updated at April 24 01:27PM

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 ¥2,427.5 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥2,408.3, while ¥1000 invested 1 year ago would be worth ¥739.64. This corresponds to total returns of 142.75%, 140.83%, -26.04%, respectively, with annualized returns of 20.14%, 34.01%, -26.04%.

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
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
March 04, 2026	58.56	57.33	57.29	60.64	57.28	1.24M
March 03, 2026	59	57.77	57.77	59.18	57.46	743,415
March 02, 2026	59.55	58.84	58.84	59.88	57.8	969,340
February 27, 2026	58.56	59.95	59.95	60.2	58.11	1.35M
February 26, 2026	59.63	58.52	58.52	59.8	58.3	902,770
February 25, 2026	61.08	59.64	59.64	61.98	58.91	1.47M
February 24, 2026	60	61.09	61.09	61.65	58.35	1.75M
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