Zhejiang Cayi Vacuum Container Co., Ltd Class A 301004
SZSE · China · Producer Manufacturing
CNY 35.14-1.35 (-3.70%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 35.14 | -3.70% | CNY 36.49 | CNY 36.75 | CNY 35.00 | 2.51M |
| 2026-09-29 | CNY 36.49 | -4.68% | CNY 36.90 | CNY 38.30 | CNY 35.33 | 3.29M |
| 2026-09-28 | CNY 38.28 | +17.06% | CNY 34.48 | CNY 39.24 | CNY 34.48 | 4.76M |
| 2026-09-24 | CNY 32.70 | -0.70% | CNY 32.73 | CNY 34.26 | CNY 32.70 | 520.30K |
| 2026-09-23 | CNY 32.93 | -4.83% | CNY 33.39 | CNY 33.68 | CNY 32.86 | 474.00K |
| 2026-09-22 | CNY 34.60 | +1.26% | CNY 34.57 | CNY 34.97 | CNY 33.88 | 867.10K |
| 2026-09-21 | CNY 34.17 | +2.92% | CNY 33.34 | CNY 34.66 | CNY 33.00 | 889.10K |
| 2026-09-18 | CNY 33.20 | +1.78% | CNY 32.68 | CNY 33.80 | CNY 32.34 | 406.94K |
| 2026-09-17 | CNY 32.62 | -0.64% | CNY 32.82 | CNY 33.29 | CNY 32.37 | 346.60K |
| 2026-09-16 | CNY 32.83 | -0.76% | CNY 33.08 | CNY 33.08 | CNY 32.22 | 390.40K |
| 2026-09-15 | CNY 33.08 | +1.38% | CNY 32.89 | CNY 33.34 | CNY 32.25 | 574.80K |
| 2026-09-14 | CNY 32.63 | +0.87% | CNY 32.38 | CNY 33.07 | CNY 31.90 | 423.40K |
| 2026-09-11 | CNY 32.35 | -2.44% | CNY 33.10 | CNY 33.40 | CNY 32.12 | 375.30K |
| 2026-09-10 | CNY 33.16 | -0.54% | CNY 33.36 | CNY 33.49 | CNY 32.89 | 422.90K |
| 2026-09-09 | CNY 33.34 | -0.92% | CNY 33.50 | CNY 33.99 | CNY 32.85 | 466.11K |
| 2026-09-08 | CNY 33.65 | +0.27% | CNY 33.56 | CNY 33.89 | CNY 33.44 | 387.48K |
| 2026-09-07 | CNY 33.56 | -3.95% | CNY 34.93 | CNY 34.95 | CNY 33.47 | 915.10K |
| 2026-09-04 | CNY 34.94 | 0.00% | CNY 35.29 | CNY 35.46 | CNY 34.81 | 340.78K |
| 2026-09-03 | CNY 34.94 | +0.52% | CNY 34.86 | CNY 35.25 | CNY 34.75 | 421.00K |
| 2026-09-02 | CNY 34.76 | -3.63% | CNY 36.05 | CNY 36.27 | CNY 34.70 | 656.70K |
| 2026-09-01 | CNY 36.07 | -0.08% | CNY 36.10 | CNY 36.83 | CNY 35.93 | 821.70K |
| 2026-08-31 | CNY 36.10 | +4.34% | CNY 35.30 | CNY 37.50 | CNY 35.29 | 1.40M |
| 2026-08-28 | CNY 34.60 | -1.70% | CNY 35.19 | CNY 35.37 | CNY 34.49 | 500.10K |
| 2026-08-27 | CNY 35.20 | -1.84% | CNY 35.68 | CNY 35.89 | CNY 34.87 | 680.70K |
| 2026-08-26 | CNY 35.86 | +1.76% | CNY 35.58 | CNY 36.00 | CNY 35.04 | 653.80K |
| 2026-08-25 | CNY 35.24 | +3.16% | CNY 34.05 | CNY 35.26 | CNY 33.72 | 607.09K |
| 2026-08-24 | CNY 34.16 | +1.18% | CNY 33.93 | CNY 34.16 | CNY 33.52 | 413.30K |
| 2026-08-21 | CNY 33.76 | -2.60% | CNY 34.55 | CNY 34.55 | CNY 33.36 | 682.36K |
| 2026-08-20 | CNY 34.66 | +2.51% | CNY 33.90 | CNY 34.94 | CNY 33.90 | 845.17K |
| 2026-08-19 | CNY 33.81 | -0.65% | CNY 34.18 | CNY 35.50 | CNY 33.76 | 1.36M |
| 2026-08-18 | CNY 34.03 | -1.10% | CNY 34.40 | CNY 34.40 | CNY 33.34 | 618.20K |
| 2026-08-17 | CNY 34.41 | +0.50% | CNY 34.60 | CNY 35.10 | CNY 34.03 | 457.70K |
| 2026-08-14 | CNY 34.24 | -0.47% | CNY 34.57 | CNY 34.76 | CNY 34.14 | 433.82K |
| 2026-08-13 | CNY 34.40 | -2.49% | CNY 35.05 | CNY 35.50 | CNY 34.40 | 618.22K |
| 2026-08-12 | CNY 35.28 | -1.12% | CNY 35.70 | CNY 35.80 | CNY 35.16 | 583.44K |
| 2026-08-11 | CNY 35.68 | -1.82% | CNY 36.00 | CNY 36.50 | CNY 35.44 | 551.00K |
| 2026-08-10 | CNY 36.34 | +2.74% | CNY 35.60 | CNY 37.00 | CNY 35.30 | 908.45K |
| 2026-08-07 | CNY 35.37 | -1.75% | CNY 35.77 | CNY 36.16 | CNY 34.91 | 770.10K |
| 2026-08-06 | CNY 36.00 | +0.25% | CNY 35.62 | CNY 36.43 | CNY 35.20 | 926.58K |
| 2026-08-05 | CNY 35.91 | -1.48% | CNY 36.50 | CNY 36.50 | CNY 35.55 | 919.54K |
| 2026-08-04 | CNY 36.45 | -4.08% | CNY 38.34 | CNY 38.46 | CNY 36.26 | 1.18M |
| 2026-08-03 | CNY 38.00 | +1.06% | CNY 37.50 | CNY 38.20 | CNY 37.11 | 966.40K |
| 2026-07-31 | CNY 37.60 | -1.83% | CNY 38.09 | CNY 38.67 | CNY 36.32 | 2.06M |
| 2026-07-30 | CNY 38.30 | +3.18% | CNY 37.27 | CNY 38.54 | CNY 36.90 | 995.19K |
| 2026-07-29 | CNY 37.12 | +3.83% | CNY 35.98 | CNY 37.28 | CNY 35.54 | 1.14M |
| 2026-07-28 | CNY 35.75 | +3.35% | CNY 34.86 | CNY 35.79 | CNY 34.01 | 855.74K |
| 2026-07-27 | CNY 34.59 | +6.20% | CNY 32.24 | CNY 34.79 | CNY 32.24 | 860.89K |
| 2026-07-24 | CNY 32.57 | -2.34% | CNY 33.33 | CNY 33.34 | CNY 32.35 | 525.20K |
| 2026-07-23 | CNY 33.35 | -0.63% | CNY 33.30 | CNY 33.66 | CNY 32.75 | 651.42K |
| 2026-07-22 | CNY 33.56 | +0.90% | CNY 32.85 | CNY 33.58 | CNY 32.40 | 751.80K |
| 2026-07-21 | CNY 33.26 | -5.59% | CNY 34.89 | CNY 35.21 | CNY 32.85 | 1.63M |
| 2026-07-20 | CNY 35.23 | +2.53% | CNY 34.40 | CNY 35.42 | CNY 33.70 | 1.48M |
| 2026-07-17 | CNY 34.36 | +1.45% | CNY 33.80 | CNY 35.43 | CNY 33.51 | 1.47M |
| 2026-07-16 | CNY 33.87 | +5.91% | CNY 31.99 | CNY 34.11 | CNY 31.70 | 1.31M |
| 2026-07-15 | CNY 31.98 | +2.83% | CNY 31.10 | CNY 32.16 | CNY 31.02 | 564.41K |
| 2026-07-14 | CNY 31.10 | +0.45% | CNY 30.64 | CNY 31.34 | CNY 30.39 | 450.18K |
| 2026-07-13 | CNY 30.96 | -2.46% | CNY 31.80 | CNY 31.93 | CNY 30.68 | 542.94K |
| 2026-07-10 | CNY 31.74 | +2.39% | CNY 31.43 | CNY 32.27 | CNY 30.53 | 643.84K |
| 2026-07-09 | CNY 31.00 | -0.96% | CNY 31.49 | CNY 31.49 | CNY 30.38 | 641.02K |
| 2026-07-08 | CNY 31.30 | -2.92% | CNY 32.29 | CNY 32.40 | CNY 30.71 | 699.42K |
| 2026-07-07 | CNY 32.24 | -3.47% | CNY 33.55 | CNY 33.79 | CNY 31.81 | 701.33K |
| 2026-07-06 | CNY 33.40 | +1.64% | CNY 32.66 | CNY 34.93 | CNY 32.51 | 1.60M |
| 2026-07-03 | CNY 32.86 | +1.58% | CNY 32.50 | CNY 33.03 | CNY 32.07 | 831.38K |
| 2026-07-02 | CNY 32.35 | +0.78% | CNY 32.08 | CNY 32.94 | CNY 31.65 | 884.11K |
| 2026-07-01 | CNY 32.10 | +3.55% | CNY 31.04 | CNY 32.31 | CNY 30.92 | 888.63K |
| 2026-06-30 | CNY 31.00 | -3.06% | CNY 32.20 | CNY 32.20 | CNY 30.85 | 653.62K |
| 2026-06-29 | CNY 31.98 | +0.31% | CNY 31.50 | CNY 32.22 | CNY 30.60 | 583.94K |
| 2026-06-26 | CNY 31.88 | -2.15% | CNY 32.40 | CNY 32.40 | CNY 31.40 | 664.54K |
| 2026-06-25 | CNY 32.58 | -1.93% | CNY 33.22 | CNY 33.51 | CNY 32.50 | 560.77K |
| 2026-06-24 | CNY 33.22 | -3.32% | CNY 34.98 | CNY 34.98 | CNY 33.00 | 890.82K |
| 2026-06-23 | CNY 34.36 | +0.06% | CNY 33.92 | CNY 35.14 | CNY 33.80 | 557.88K |
| 2026-06-22 | CNY 34.34 | +0.09% | CNY 34.14 | CNY 34.43 | CNY 33.30 | 682.58K |
| 2026-06-18 | CNY 34.31 | -1.10% | CNY 34.29 | CNY 34.85 | CNY 33.80 | 563.46K |
| 2026-06-17 | CNY 34.69 | +0.38% | CNY 34.00 | CNY 35.33 | CNY 34.00 | 874.84K |
| 2026-06-16 | CNY 34.56 | -2.35% | CNY 35.76 | CNY 35.83 | CNY 34.31 | 696.74K |
| 2026-06-15 | CNY 35.39 | -1.97% | CNY 36.54 | CNY 36.81 | CNY 35.05 | 1.25M |
| 2026-06-12 | CNY 36.10 | +1.52% | CNY 35.88 | CNY 37.00 | CNY 35.20 | 1.26M |
| 2026-06-11 | CNY 35.56 | -3.94% | CNY 37.00 | CNY 37.00 | CNY 34.90 | 1.54M |
| 2026-06-10 | CNY 37.02 | +2.69% | CNY 36.91 | CNY 41.20 | CNY 36.36 | 1.85M |
| 2026-06-09 | CNY 36.05 | -0.58% | CNY 36.62 | CNY 36.62 | CNY 35.60 | 599.28K |
| 2026-06-08 | CNY 36.26 | -4.68% | CNY 37.29 | CNY 38.04 | CNY 35.73 | 860.15K |
| 2026-06-05 | CNY 38.04 | +6.44% | CNY 35.74 | CNY 38.49 | CNY 35.72 | 1.78M |
| 2026-06-04 | CNY 35.74 | -3.54% | CNY 37.05 | CNY 37.20 | CNY 35.60 | 716.50K |
| 2026-06-03 | CNY 37.05 | -2.91% | CNY 37.98 | CNY 38.11 | CNY 36.75 | 634.22K |
| 2026-06-02 | CNY 38.16 | -2.30% | CNY 39.05 | CNY 39.23 | CNY 37.90 | 486.05K |
| 2026-06-01 | CNY 39.06 | +1.53% | CNY 38.34 | CNY 39.37 | CNY 38.11 | 600.08K |
| 2026-05-29 | CNY 38.47 | -0.10% | CNY 38.51 | CNY 38.98 | CNY 38.02 | 456.62K |
| 2026-05-28 | CNY 38.51 | -0.82% | CNY 38.60 | CNY 39.92 | CNY 38.43 | 511.41K |
| 2026-05-27 | CNY 38.83 | -3.07% | CNY 39.91 | CNY 40.40 | CNY 38.54 | 573.66K |
| 2026-05-26 | CNY 40.06 | +1.44% | CNY 39.48 | CNY 41.14 | CNY 39.20 | 668.32K |