Zhejiang Cady Industry Co., Ltd. Class A 603073
SSE · China · Consumer Non-Durables
CNY 20.88+1.16 (+5.88%)
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 20.88 | +5.88% | CNY 19.30 | CNY 20.97 | CNY 18.84 | 9.09M |
| 2026-09-29 | CNY 19.72 | 0.00% | CNY 19.00 | CNY 20.30 | CNY 18.30 | 10.43M |
| 2026-09-28 | CNY 19.72 | +4.45% | CNY 18.58 | CNY 20.50 | CNY 18.00 | 10.92M |
| 2026-09-24 | CNY 18.88 | +4.31% | CNY 18.10 | CNY 18.95 | CNY 17.75 | 5.47M |
| 2026-09-23 | CNY 18.10 | +4.26% | CNY 17.40 | CNY 18.60 | CNY 17.30 | 3.97M |
| 2026-09-22 | CNY 17.36 | +5.21% | CNY 16.55 | CNY 17.45 | CNY 16.45 | 3.29M |
| 2026-09-21 | CNY 16.50 | +3.77% | CNY 15.88 | CNY 16.65 | CNY 15.88 | 1.91M |
| 2026-09-18 | CNY 15.90 | +0.51% | CNY 15.82 | CNY 16.09 | CNY 15.62 | 1.83M |
| 2026-09-17 | CNY 15.82 | +0.70% | CNY 15.71 | CNY 15.86 | CNY 15.17 | 2.69M |
| 2026-09-16 | CNY 15.71 | +1.09% | CNY 15.53 | CNY 15.89 | CNY 15.30 | 1.59M |
| 2026-09-15 | CNY 15.54 | -4.72% | CNY 16.30 | CNY 16.30 | CNY 15.53 | 1.37M |
| 2026-09-14 | CNY 16.31 | +1.75% | CNY 15.90 | CNY 16.50 | CNY 15.81 | 1.76M |
| 2026-09-11 | CNY 16.03 | -3.84% | CNY 16.51 | CNY 16.51 | CNY 15.85 | 2.08M |
| 2026-09-10 | CNY 16.67 | -2.17% | CNY 17.04 | CNY 17.04 | CNY 16.55 | 1.12M |
| 2026-09-09 | CNY 17.04 | -1.56% | CNY 17.37 | CNY 17.37 | CNY 17.00 | 1.00M |
| 2026-09-08 | CNY 17.31 | +0.99% | CNY 17.13 | CNY 17.35 | CNY 16.92 | 947.60K |
| 2026-09-07 | CNY 17.14 | +0.94% | CNY 17.08 | CNY 17.23 | CNY 16.87 | 1.23M |
| 2026-09-04 | CNY 16.98 | +0.41% | CNY 16.91 | CNY 17.31 | CNY 16.85 | 1.42M |
| 2026-09-03 | CNY 16.91 | -1.51% | CNY 17.21 | CNY 17.38 | CNY 16.85 | 1.17M |
| 2026-09-02 | CNY 17.17 | -0.52% | CNY 17.26 | CNY 17.33 | CNY 16.86 | 1.35M |
| 2026-09-01 | CNY 17.26 | +0.58% | CNY 17.16 | CNY 17.42 | CNY 17.00 | 1.22M |
| 2026-08-31 | CNY 17.16 | +2.26% | CNY 16.81 | CNY 17.22 | CNY 16.69 | 1.52M |
| 2026-08-28 | CNY 16.78 | +0.30% | CNY 16.72 | CNY 16.85 | CNY 16.55 | 1.06M |
| 2026-08-27 | CNY 16.73 | -0.42% | CNY 16.63 | CNY 16.83 | CNY 16.56 | 1.02M |
| 2026-08-26 | CNY 16.80 | +0.30% | CNY 16.84 | CNY 16.94 | CNY 16.60 | 1.17M |
| 2026-08-25 | CNY 16.75 | +0.72% | CNY 16.62 | CNY 16.89 | CNY 16.41 | 1.25M |
| 2026-08-24 | CNY 16.63 | -0.60% | CNY 16.73 | CNY 16.97 | CNY 16.55 | 1.47M |
| 2026-08-21 | CNY 16.73 | +0.12% | CNY 16.58 | CNY 16.78 | CNY 16.32 | 1.23M |
| 2026-08-20 | CNY 16.71 | +2.33% | CNY 16.34 | CNY 16.78 | CNY 16.21 | 1.16M |
| 2026-08-19 | CNY 16.33 | -1.74% | CNY 16.62 | CNY 16.71 | CNY 16.25 | 1.69M |
| 2026-08-18 | CNY 16.62 | -0.18% | CNY 16.68 | CNY 16.70 | CNY 16.41 | 1.51M |
| 2026-08-17 | CNY 16.65 | +0.42% | CNY 16.54 | CNY 16.84 | CNY 16.37 | 2.10M |
| 2026-08-14 | CNY 16.58 | +1.41% | CNY 16.35 | CNY 16.77 | CNY 16.18 | 1.64M |
| 2026-08-13 | CNY 16.35 | -1.27% | CNY 16.61 | CNY 16.76 | CNY 16.31 | 999.60K |
| 2026-08-12 | CNY 16.56 | +0.24% | CNY 16.56 | CNY 16.80 | CNY 16.40 | 1.07M |
| 2026-08-11 | CNY 16.52 | -1.37% | CNY 16.60 | CNY 16.74 | CNY 16.35 | 1.39M |
| 2026-08-10 | CNY 16.75 | +4.10% | CNY 16.08 | CNY 16.83 | CNY 15.91 | 2.25M |
| 2026-08-07 | CNY 16.09 | +0.94% | CNY 15.94 | CNY 16.11 | CNY 15.65 | 1.77M |
| 2026-08-06 | CNY 15.94 | -0.50% | CNY 15.95 | CNY 16.11 | CNY 15.58 | 2.08M |
| 2026-08-05 | CNY 16.02 | -1.90% | CNY 16.18 | CNY 16.40 | CNY 15.63 | 2.57M |
| 2026-08-04 | CNY 16.33 | +3.62% | CNY 15.91 | CNY 16.46 | CNY 15.91 | 2.56M |
| 2026-08-03 | CNY 15.76 | +4.72% | CNY 15.18 | CNY 15.84 | CNY 15.13 | 1.79M |
| 2026-07-31 | CNY 15.05 | +1.96% | CNY 14.75 | CNY 15.14 | CNY 14.72 | 1.30M |
| 2026-07-30 | CNY 14.76 | +0.48% | CNY 14.74 | CNY 15.12 | CNY 14.40 | 1.44M |
| 2026-07-29 | CNY 14.69 | +1.17% | CNY 14.54 | CNY 14.88 | CNY 14.48 | 1.54M |
| 2026-07-28 | CNY 14.52 | +1.04% | CNY 14.40 | CNY 14.75 | CNY 14.21 | 1.11M |
| 2026-07-27 | CNY 14.37 | +3.08% | CNY 14.03 | CNY 14.55 | CNY 13.93 | 1.35M |
| 2026-07-24 | CNY 13.94 | -2.11% | CNY 14.33 | CNY 14.33 | CNY 13.75 | 1.48M |
| 2026-07-23 | CNY 14.24 | +4.09% | CNY 13.60 | CNY 14.25 | CNY 13.57 | 1.56M |
| 2026-07-22 | CNY 13.68 | -2.43% | CNY 14.13 | CNY 14.23 | CNY 13.60 | 1.67M |
| 2026-07-21 | CNY 14.02 | -3.11% | CNY 14.40 | CNY 14.43 | CNY 13.49 | 2.40M |
| 2026-07-20 | CNY 14.47 | -2.89% | CNY 14.96 | CNY 15.40 | CNY 14.16 | 1.81M |
| 2026-07-17 | CNY 14.90 | -4.18% | CNY 15.55 | CNY 15.89 | CNY 14.84 | 1.80M |
| 2026-07-16 | CNY 15.55 | +1.30% | CNY 15.35 | CNY 15.70 | CNY 15.12 | 1.15M |
| 2026-07-15 | CNY 15.35 | +0.52% | CNY 15.32 | CNY 15.61 | CNY 15.01 | 1.18M |
| 2026-07-14 | CNY 15.27 | +3.18% | CNY 14.76 | CNY 15.27 | CNY 14.55 | 1.41M |
| 2026-07-13 | CNY 14.80 | -2.76% | CNY 15.20 | CNY 15.40 | CNY 14.60 | 1.39M |
| 2026-07-10 | CNY 15.22 | +2.91% | CNY 14.79 | CNY 15.49 | CNY 14.55 | 1.51M |
| 2026-07-09 | CNY 14.79 | -1.53% | CNY 14.87 | CNY 15.08 | CNY 14.52 | 1.19M |
| 2026-07-08 | CNY 15.02 | -1.38% | CNY 15.30 | CNY 15.30 | CNY 14.72 | 1.38M |
| 2026-07-07 | CNY 15.23 | -3.55% | CNY 15.78 | CNY 15.89 | CNY 15.14 | 1.78M |
| 2026-07-06 | CNY 15.79 | -0.69% | CNY 15.89 | CNY 16.16 | CNY 15.66 | 1.11M |
| 2026-07-03 | CNY 15.90 | +3.11% | CNY 15.63 | CNY 15.98 | CNY 15.30 | 1.70M |
| 2026-07-02 | CNY 15.42 | +0.65% | CNY 15.32 | CNY 15.93 | CNY 15.32 | 1.94M |
| 2026-07-01 | CNY 15.32 | +2.75% | CNY 14.91 | CNY 15.71 | CNY 14.75 | 1.93M |
| 2026-06-30 | CNY 14.91 | -1.13% | CNY 15.15 | CNY 15.26 | CNY 14.64 | 1.70M |
| 2026-06-29 | CNY 15.08 | +0.47% | CNY 15.01 | CNY 15.21 | CNY 14.40 | 2.20M |
| 2026-06-26 | CNY 15.01 | -2.66% | CNY 15.30 | CNY 15.41 | CNY 14.76 | 2.05M |
| 2026-06-25 | CNY 15.42 | -3.26% | CNY 15.69 | CNY 15.84 | CNY 15.32 | 1.62M |
| 2026-06-24 | CNY 15.94 | -4.44% | CNY 16.70 | CNY 16.80 | CNY 15.75 | 2.01M |
| 2026-06-23 | CNY 16.68 | +3.09% | CNY 16.12 | CNY 16.99 | CNY 15.91 | 2.03M |
| 2026-06-22 | CNY 16.18 | +0.94% | CNY 16.00 | CNY 16.29 | CNY 15.28 | 1.63M |
| 2026-06-18 | CNY 16.03 | -0.68% | CNY 16.08 | CNY 16.31 | CNY 15.79 | 1.39M |
| 2026-06-17 | CNY 16.14 | -3.30% | CNY 16.60 | CNY 16.68 | CNY 16.09 | 1.64M |
| 2026-06-16 | CNY 16.69 | +0.72% | CNY 16.66 | CNY 16.85 | CNY 16.09 | 1.81M |
| 2026-06-15 | CNY 16.57 | -2.59% | CNY 17.14 | CNY 17.68 | CNY 16.51 | 1.68M |
| 2026-06-12 | CNY 17.01 | +0.59% | CNY 16.93 | CNY 17.15 | CNY 16.47 | 1.52M |
| 2026-06-11 | CNY 16.91 | -0.70% | CNY 16.94 | CNY 17.15 | CNY 16.55 | 1.19M |
| 2026-06-10 | CNY 17.03 | -0.64% | CNY 17.09 | CNY 17.30 | CNY 16.66 | 1.47M |
| 2026-06-09 | CNY 17.14 | -0.17% | CNY 17.30 | CNY 17.47 | CNY 16.85 | 1.25M |
| 2026-06-08 | CNY 17.17 | -3.32% | CNY 17.10 | CNY 17.84 | CNY 16.69 | 2.09M |
| 2026-06-05 | CNY 17.76 | +3.02% | CNY 17.04 | CNY 18.00 | CNY 16.84 | 1.77M |
| 2026-06-04 | CNY 17.24 | -1.65% | CNY 17.52 | CNY 17.65 | CNY 17.04 | 1.45M |
| 2026-06-03 | CNY 17.53 | -2.12% | CNY 17.90 | CNY 18.02 | CNY 17.38 | 1.66M |
| 2026-06-02 | CNY 17.91 | -3.19% | CNY 18.50 | CNY 18.60 | CNY 17.68 | 1.87M |
| 2026-06-01 | CNY 18.50 | +3.82% | CNY 17.74 | CNY 18.63 | CNY 17.52 | 1.94M |
| 2026-05-29 | CNY 17.82 | -2.99% | CNY 18.54 | CNY 18.65 | CNY 17.72 | 1.76M |
| 2026-05-28 | CNY 18.37 | -0.22% | CNY 18.22 | CNY 18.65 | CNY 17.78 | 1.77M |
| 2026-05-27 | CNY 18.41 | -2.54% | CNY 18.98 | CNY 18.98 | CNY 18.01 | 2.22M |
| 2026-05-26 | CNY 18.89 | -1.92% | CNY 19.19 | CNY 19.28 | CNY 18.68 | 2.75M |