Zhejiang Cayi Vacuum Container Co., Ltd. (SHE:301004)
China
· Delayed Price · Currency is CNY 43.77
-5.26 (-10.73%)
Apr 29, 2026, 3:04 PM CST
SHE:301004 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 48.86 | 48.86 | 43.20 | 43.62 | - | -11.03% | 1,664,051 |
| Apr 28, 2026 | 48.70 | 49.72 | 48.70 | 49.03 | 49.03 | -0.28% | 510,533 |
| Apr 27, 2026 | 49.43 | 49.74 | 48.73 | 49.17 | 49.17 | -0.55% | 460,800 |
| Apr 24, 2026 | 48.86 | 49.91 | 48.00 | 49.44 | 49.44 | 0.92% | 760,360 |
| Apr 23, 2026 | 49.91 | 49.98 | 48.61 | 48.99 | 48.99 | -2.00% | 643,860 |
| Apr 22, 2026 | 49.00 | 51.49 | 48.82 | 49.99 | 49.99 | 1.90% | 904,602 |
| Apr 21, 2026 | 50.12 | 50.24 | 49.00 | 49.06 | 49.06 | -2.39% | 736,180 |
| Apr 20, 2026 | 50.43 | 50.66 | 49.79 | 50.26 | 50.26 | -0.44% | 574,900 |
| Apr 17, 2026 | 51.60 | 51.60 | 50.39 | 50.48 | 50.48 | -2.83% | 1,050,778 |
| Apr 16, 2026 | 47.60 | 51.99 | 47.50 | 51.95 | 51.95 | 8.91% | 2,333,540 |
| Apr 15, 2026 | 48.25 | 48.29 | 46.41 | 47.70 | 47.70 | -0.83% | 1,329,020 |
| Apr 14, 2026 | 47.36 | 48.31 | 47.15 | 48.10 | 48.10 | 2.08% | 707,810 |
| Apr 13, 2026 | 46.50 | 47.61 | 46.21 | 47.12 | 47.12 | 0.71% | 646,300 |
| Apr 10, 2026 | 46.99 | 47.55 | 46.50 | 46.79 | 46.79 | -0.45% | 601,129 |
| Apr 9, 2026 | 48.01 | 48.70 | 46.88 | 47.00 | 47.00 | -2.51% | 815,060 |
| Apr 8, 2026 | 47.00 | 48.50 | 46.86 | 48.21 | 48.21 | 3.68% | 560,500 |
| Apr 7, 2026 | 47.50 | 47.60 | 45.84 | 46.50 | 46.50 | -1.73% | 483,300 |
| Apr 3, 2026 | 47.93 | 48.44 | 47.04 | 47.32 | 47.32 | -1.60% | 438,400 |
| Apr 2, 2026 | 48.76 | 49.68 | 47.59 | 48.09 | 48.09 | -1.35% | 671,934 |
| Apr 1, 2026 | 46.55 | 48.88 | 46.48 | 48.75 | 48.75 | 6.07% | 1,014,992 |
| Mar 31, 2026 | 46.38 | 46.76 | 45.74 | 45.96 | 45.96 | -0.95% | 346,986 |
| Mar 30, 2026 | 46.27 | 46.58 | 45.58 | 46.40 | 46.40 | -0.51% | 578,354 |
| Mar 27, 2026 | 46.59 | 47.19 | 46.35 | 46.64 | 46.64 | -0.51% | 567,859 |
| Mar 26, 2026 | 47.70 | 48.09 | 46.51 | 46.88 | 46.88 | -1.72% | 420,000 |
| Mar 25, 2026 | 47.50 | 48.50 | 47.50 | 47.70 | 47.70 | 0.55% | 396,020 |
| Mar 24, 2026 | 47.50 | 47.50 | 46.60 | 47.44 | 47.44 | 2.31% | 505,100 |
| Mar 23, 2026 | 48.75 | 48.75 | 46.25 | 46.37 | 46.37 | -5.43% | 991,340 |
| Mar 20, 2026 | 49.66 | 50.10 | 48.90 | 49.03 | 49.03 | -0.91% | 438,284 |
| Mar 19, 2026 | 50.18 | 50.18 | 48.84 | 49.48 | 49.48 | -1.39% | 653,574 |
| Mar 18, 2026 | 50.42 | 50.67 | 49.72 | 50.18 | 50.18 | -0.44% | 495,038 |
| Mar 17, 2026 | 50.85 | 51.26 | 50.05 | 50.40 | 50.40 | -0.88% | 537,777 |
| Mar 16, 2026 | 51.13 | 51.27 | 50.39 | 50.85 | 50.85 | -0.51% | 417,762 |
| Mar 13, 2026 | 51.16 | 51.84 | 51.00 | 51.11 | 51.11 | -0.10% | 459,780 |
| Mar 12, 2026 | 52.39 | 52.42 | 51.12 | 51.16 | 51.16 | -2.42% | 473,940 |
| Mar 11, 2026 | 53.00 | 53.08 | 52.20 | 52.43 | 52.43 | -0.81% | 527,660 |
| Mar 10, 2026 | 52.70 | 52.96 | 52.01 | 52.86 | 52.86 | 1.23% | 500,627 |
| Mar 9, 2026 | 54.00 | 54.01 | 51.42 | 52.22 | 52.22 | -3.95% | 1,066,220 |
| 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 |