Zhejiang Cayi Vacuum Container Co., Ltd. (SHE:301004)
China
· Delayed Price · Currency is CNY 54.37
-0.02 (-0.04%)
At close: Mar 6, 2026
SHE:301004 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 54.02 | 54.96 | 53.70 | 54.37 | 54.37 | -0.04% | 856,526 |
| Mar 5, 2026 | 57.39 | 58.00 | 53.82 | 54.39 | 54.39 | -5.06% | 1,863,240 |
| Mar 4, 2026 | 58.16 | 60.64 | 57.01 | 57.29 | 57.29 | -0.83% | 1,580,460 |
| Mar 3, 2026 | 59.00 | 59.18 | 57.46 | 57.77 | 57.77 | -1.82% | 743,415 |
| Mar 2, 2026 | 59.55 | 59.88 | 57.80 | 58.84 | 58.84 | -1.85% | 969,340 |
| Feb 27, 2026 | 58.56 | 60.20 | 58.11 | 59.95 | 59.95 | 2.44% | 1,348,326 |
| Feb 26, 2026 | 59.63 | 59.80 | 58.30 | 58.52 | 58.52 | -1.88% | 902,770 |
| Feb 25, 2026 | 61.08 | 61.98 | 58.91 | 59.64 | 59.64 | -2.37% | 1,473,041 |
| Feb 24, 2026 | 60.00 | 61.65 | 58.35 | 61.09 | 61.09 | 1.82% | 1,745,787 |
| Feb 13, 2026 | 61.70 | 61.90 | 59.93 | 60.00 | 60.00 | -2.71% | 1,154,020 |
| Feb 12, 2026 | 61.53 | 62.56 | 59.88 | 61.67 | 61.67 | -0.26% | 2,813,392 |
| Feb 11, 2026 | 60.49 | 63.77 | 59.68 | 61.83 | 61.83 | 2.25% | 2,834,965 |
| Feb 10, 2026 | 56.53 | 60.79 | 56.53 | 60.47 | 60.47 | 6.95% | 3,608,608 |
| Feb 9, 2026 | 57.45 | 58.27 | 55.75 | 56.54 | 56.54 | 0.48% | 2,124,589 |
| Feb 6, 2026 | 51.58 | 57.50 | 51.06 | 56.27 | 56.27 | 8.52% | 3,505,114 |
| Feb 5, 2026 | 49.56 | 51.94 | 49.56 | 51.85 | 51.85 | 4.10% | 1,451,869 |
| Feb 4, 2026 | 48.50 | 50.13 | 48.22 | 49.81 | 49.81 | 2.70% | 940,480 |
| Feb 3, 2026 | 48.18 | 48.68 | 48.00 | 48.50 | 48.50 | 1.15% | 487,477 |
| Feb 2, 2026 | 48.70 | 49.56 | 47.87 | 47.95 | 47.95 | -1.32% | 788,239 |
| Jan 30, 2026 | 48.19 | 49.00 | 48.12 | 48.59 | 48.59 | 0.77% | 624,590 |
| Jan 29, 2026 | 48.28 | 48.76 | 48.01 | 48.22 | 48.22 | -0.14% | 600,775 |
| Jan 28, 2026 | 49.30 | 49.30 | 48.12 | 48.29 | 48.29 | -1.83% | 557,440 |
| Jan 27, 2026 | 49.81 | 49.95 | 48.08 | 49.19 | 49.19 | -1.22% | 912,488 |
| Jan 26, 2026 | 51.19 | 51.20 | 49.65 | 49.80 | 49.80 | -2.52% | 1,021,153 |
| Jan 23, 2026 | 50.79 | 51.30 | 50.51 | 51.09 | 51.09 | 0.59% | 707,520 |
| Jan 22, 2026 | 51.85 | 51.94 | 50.50 | 50.79 | 50.79 | -2.04% | 896,194 |
| Jan 21, 2026 | 52.33 | 52.38 | 51.54 | 51.85 | 51.85 | -0.58% | 449,886 |
| Jan 20, 2026 | 52.82 | 53.07 | 51.82 | 52.15 | 52.15 | -1.29% | 572,246 |
| Jan 19, 2026 | 53.60 | 53.68 | 52.71 | 52.83 | 52.83 | -0.88% | 582,733 |
| Jan 16, 2026 | 53.11 | 53.43 | 52.72 | 53.30 | 53.30 | 0.38% | 700,039 |
| Jan 15, 2026 | 52.27 | 53.47 | 52.00 | 53.10 | 53.10 | 1.28% | 672,642 |
| Jan 14, 2026 | 52.79 | 53.54 | 52.01 | 52.43 | 52.43 | -0.81% | 727,851 |
| Jan 13, 2026 | 53.16 | 54.37 | 52.61 | 52.86 | 52.86 | -0.23% | 945,605 |
| Jan 12, 2026 | 51.97 | 52.99 | 51.50 | 52.98 | 52.98 | 1.94% | 1,025,847 |
| Jan 9, 2026 | 51.40 | 52.05 | 51.26 | 51.97 | 51.97 | 0.99% | 734,828 |
| Jan 8, 2026 | 51.56 | 51.96 | 51.27 | 51.46 | 51.46 | -0.21% | 498,271 |
| Jan 7, 2026 | 52.48 | 52.65 | 51.52 | 51.57 | 51.57 | -1.70% | 589,223 |
| Jan 6, 2026 | 52.30 | 52.75 | 52.00 | 52.46 | 52.46 | 0.31% | 629,674 |
| Jan 5, 2026 | 51.91 | 52.51 | 51.72 | 52.30 | 52.30 | 0.48% | 530,590 |
| Dec 31, 2025 | 52.42 | 52.75 | 51.70 | 52.05 | 52.05 | -0.55% | 861,306 |
| Dec 30, 2025 | 51.88 | 52.82 | 51.39 | 52.34 | 52.34 | 1.30% | 718,026 |
| Dec 29, 2025 | 50.68 | 52.00 | 50.37 | 51.67 | 51.67 | 1.97% | 685,326 |
| Dec 26, 2025 | 51.12 | 51.21 | 50.60 | 50.67 | 50.67 | -0.90% | 403,320 |
| Dec 25, 2025 | 51.28 | 51.41 | 50.62 | 51.13 | 51.13 | -0.20% | 419,540 |
| Dec 24, 2025 | 50.75 | 51.39 | 50.52 | 51.23 | 51.23 | 0.95% | 397,166 |
| Dec 23, 2025 | 51.30 | 51.59 | 50.28 | 50.75 | 50.75 | -1.01% | 633,990 |
| Dec 22, 2025 | 52.29 | 52.29 | 51.06 | 51.27 | 51.27 | -1.76% | 823,906 |
| Dec 19, 2025 | 51.98 | 52.26 | 51.66 | 52.19 | 52.19 | 0.71% | 345,786 |
| Dec 18, 2025 | 51.79 | 52.05 | 51.25 | 51.82 | 51.82 | 0.04% | 305,708 |
| Dec 17, 2025 | 50.90 | 51.95 | 50.90 | 51.80 | 51.80 | 1.39% | 494,810 |
| Dec 16, 2025 | 52.33 | 52.39 | 50.63 | 51.09 | 51.09 | -2.39% | 754,140 |
| Dec 15, 2025 | 52.67 | 53.15 | 52.30 | 52.34 | 52.34 | -1.19% | 457,900 |
| Dec 12, 2025 | 53.24 | 53.60 | 52.88 | 52.97 | 52.97 | -0.51% | 753,490 |
| Dec 11, 2025 | 53.45 | 54.60 | 53.06 | 53.24 | 53.24 | -0.11% | 554,532 |
| Dec 10, 2025 | 53.30 | 53.74 | 52.97 | 53.30 | 53.30 | 0.32% | 410,100 |
| Dec 9, 2025 | 54.48 | 54.72 | 53.01 | 53.13 | 53.13 | -2.48% | 514,941 |
| Dec 8, 2025 | 54.71 | 54.98 | 54.32 | 54.48 | 54.48 | -0.40% | 413,730 |
| Dec 5, 2025 | 55.35 | 55.62 | 54.20 | 54.70 | 54.70 | -1.17% | 532,400 |
| Dec 4, 2025 | 56.28 | 56.55 | 55.22 | 55.35 | 55.35 | -1.62% | 454,860 |
| Dec 3, 2025 | 56.04 | 56.77 | 55.76 | 56.26 | 56.26 | 0.36% | 373,820 |
| Dec 2, 2025 | 56.98 | 57.50 | 56.01 | 56.06 | 56.06 | -1.61% | 356,000 |
| Dec 1, 2025 | 56.22 | 57.43 | 55.92 | 56.98 | 56.98 | 1.35% | 670,118 |
| Nov 28, 2025 | 56.17 | 56.50 | 55.30 | 56.22 | 56.22 | - | 460,520 |
| Nov 27, 2025 | 55.99 | 56.89 | 55.50 | 56.22 | 56.22 | 1.02% | 660,998 |
| Nov 26, 2025 | 56.01 | 56.80 | 55.50 | 55.65 | 55.65 | -0.64% | 460,800 |
| Nov 25, 2025 | 56.00 | 57.01 | 55.76 | 56.01 | 56.01 | 0.50% | 593,978 |
| Nov 24, 2025 | 56.27 | 56.58 | 55.70 | 55.73 | 55.73 | -0.96% | 430,000 |
| Nov 21, 2025 | 58.01 | 58.21 | 56.07 | 56.27 | 56.27 | -3.45% | 866,960 |
| Nov 20, 2025 | 58.70 | 59.47 | 58.05 | 58.28 | 58.28 | -1.00% | 975,924 |
| Nov 19, 2025 | 57.58 | 59.19 | 57.53 | 58.87 | 58.87 | 2.03% | 725,507 |
| Nov 18, 2025 | 58.32 | 58.48 | 57.50 | 57.70 | 57.70 | -0.77% | 485,420 |
| Nov 17, 2025 | 59.10 | 59.55 | 57.71 | 58.15 | 58.15 | -0.85% | 794,160 |
| Nov 14, 2025 | 57.16 | 60.21 | 57.16 | 58.65 | 58.65 | 2.18% | 1,700,331 |
| Nov 13, 2025 | 57.63 | 57.98 | 57.05 | 57.40 | 57.40 | -0.43% | 660,820 |
| Nov 12, 2025 | 55.10 | 58.45 | 54.99 | 57.65 | 57.65 | 4.63% | 1,437,570 |
| Nov 11, 2025 | 55.10 | 55.24 | 54.69 | 55.10 | 55.10 | 0.44% | 310,735 |
| Nov 10, 2025 | 54.54 | 55.10 | 54.40 | 54.86 | 54.86 | 0.72% | 559,980 |
| Nov 7, 2025 | 55.50 | 55.54 | 54.26 | 54.47 | 54.47 | -1.50% | 658,797 |
| Nov 6, 2025 | 56.10 | 56.45 | 55.27 | 55.30 | 55.30 | -1.72% | 625,761 |
| Nov 5, 2025 | 55.81 | 56.77 | 55.39 | 56.27 | 56.27 | 0.68% | 421,700 |
| Nov 4, 2025 | 57.06 | 57.06 | 55.80 | 55.89 | 55.89 | -2.14% | 491,880 |
| Nov 3, 2025 | 57.38 | 57.38 | 55.71 | 57.11 | 57.11 | -0.47% | 890,630 |
| Oct 31, 2025 | 58.58 | 58.87 | 57.10 | 57.38 | 57.38 | -2.20% | 1,290,820 |
| Oct 30, 2025 | 57.35 | 60.15 | 56.61 | 58.67 | 58.67 | 1.33% | 2,071,575 |
| Oct 29, 2025 | 54.98 | 58.14 | 52.88 | 57.90 | 57.90 | -0.67% | 3,253,512 |
| Oct 28, 2025 | 58.28 | 59.36 | 57.92 | 58.29 | 58.29 | 0.02% | 924,740 |
| Oct 27, 2025 | 57.98 | 58.92 | 57.55 | 58.28 | 58.28 | 1.39% | 871,640 |
| Oct 24, 2025 | 56.91 | 57.84 | 56.91 | 57.48 | 57.48 | 0.60% | 610,397 |
| Oct 23, 2025 | 57.44 | 57.44 | 56.46 | 57.14 | 57.14 | -0.37% | 519,000 |
| Oct 22, 2025 | 57.14 | 57.50 | 56.80 | 57.35 | 57.35 | 0.30% | 357,637 |
| Oct 21, 2025 | 56.71 | 57.25 | 56.40 | 57.18 | 57.18 | 0.85% | 477,398 |
| Oct 20, 2025 | 56.76 | 57.16 | 56.31 | 56.70 | 56.70 | -0.96% | 519,936 |
| Oct 17, 2025 | 58.00 | 58.04 | 57.00 | 57.25 | 56.25 | -1.31% | 667,566 |
| Oct 16, 2025 | 58.33 | 59.20 | 57.72 | 58.01 | 57.00 | -0.55% | 641,259 |
| Oct 15, 2025 | 57.90 | 58.86 | 57.10 | 58.33 | 57.31 | 0.92% | 905,969 |
| Oct 14, 2025 | 59.45 | 60.00 | 57.30 | 57.80 | 56.79 | -2.38% | 946,460 |
| Oct 13, 2025 | 59.01 | 60.50 | 59.01 | 59.21 | 58.18 | -3.85% | 1,017,218 |
| Oct 10, 2025 | 61.11 | 62.47 | 61.10 | 61.58 | 60.50 | 0.79% | 659,892 |
| Oct 9, 2025 | 61.75 | 61.99 | 61.02 | 61.10 | 60.03 | -1.07% | 598,309 |
| Sep 30, 2025 | 60.79 | 61.90 | 60.60 | 61.76 | 60.68 | 1.60% | 840,882 |