Zhejiang Cayi Vacuum Container Co

301004
🏛️ china →
61.76
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 20.24 20.70 20.20 20.48 1.0M
2021-12-30 20.01 20.48 19.85 20.24 1.1M
2021-12-29 20.16 20.22 19.70 20.02 0.9M
2021-12-28 19.83 20.28 19.63 20.08 1.0M
2021-12-27 19.83 19.92 19.34 19.80 1.7M
2021-12-24 20.50 20.66 19.79 19.87 1.4M
2021-12-23 21.70 21.70 20.26 20.48 2.2M
2021-12-22 21.47 21.75 21.28 21.41 1.0M
2021-12-21 20.90 21.65 20.90 21.47 1.3M
2021-12-20 21.20 21.58 20.80 20.90 1.5M
2021-12-17 21.83 21.86 21.14 21.27 1.5M
2021-12-16 21.35 21.97 21.23 21.89 1.9M
2021-12-15 21.30 21.42 21.05 21.30 0.9M
2021-12-14 21.09 21.25 20.88 21.15 0.9M
2021-12-13 21.12 21.25 20.77 21.25 0.9M
2021-12-10 20.97 21.22 20.67 21.10 1.0M
2021-12-09 20.60 21.46 20.60 21.00 1.3M
2021-12-08 20.70 20.99 20.46 20.67 1.0M
2021-12-07 20.62 20.82 20.35 20.51 0.7M
2021-12-06 21.25 21.25 20.32 20.44 1.4M
2021-12-03 21.48 21.60 20.96 21.04 1.1M
2021-12-02 22.56 22.57 21.33 21.33 2.3M
2021-12-01 22.13 22.69 21.98 22.41 1.7M
2021-11-30 22.84 22.97 22.05 22.26 2.2M
2021-11-29 22.67 23.30 22.27 22.85 3.2M
2021-11-26 22.56 23.80 21.98 23.30 4.5M
2021-11-25 23.30 23.38 22.43 22.57 3.4M
2021-11-24 22.03 23.48 21.86 23.33 6.4M
2021-11-23 21.48 22.53 21.34 21.80 1.7M
2021-11-22 21.78 21.78 21.32 21.48 0.9M
2021-11-19 21.04 21.79 20.80 21.58 1.8M
2021-11-18 21.56 21.86 20.95 21.00 1.2M
2021-11-17 21.20 21.89 21.03 21.57 1.4M
2021-11-16 22.00 22.29 21.03 21.30 2.9M
2021-11-15 21.35 22.20 21.23 22.11 2.7M
2021-11-12 21.50 21.55 20.94 21.35 2.0M
2021-11-11 20.70 21.56 20.64 21.40 3.2M
2021-11-10 20.50 20.89 20.34 20.83 2.1M
2021-11-09 19.92 20.71 19.92 20.66 2.5M
2021-11-08 19.33 20.16 19.33 20.11 1.8M
2021-11-05 19.89 20.48 19.49 19.56 2.5M
2021-11-04 19.18 19.41 19.10 19.35 1.1M
2021-11-03 18.83 19.17 18.76 19.17 1.0M
2021-11-02 19.25 19.48 18.62 18.82 1.7M
2021-11-01 18.90 19.46 18.64 19.32 2.1M
2021-10-29 18.95 20.88 18.94 19.18 3.2M
2021-10-28 18.64 18.76 18.27 18.39 0.7M
2021-10-27 19.37 19.37 18.59 18.78 1.1M
2021-10-26 19.18 19.39 19.03 19.30 0.8M
2021-10-25 19.37 19.46 18.98 19.15 1.0M
2021-10-22 19.38 19.74 19.22 19.49 1.1M
2021-10-21 19.42 19.86 19.25 19.52 1.2M
2021-10-20 19.61 19.65 19.22 19.33 0.8M
2021-10-19 19.96 19.98 19.62 19.68 0.6M
2021-10-18 19.99 20.12 19.79 19.99 0.7M
2021-10-15 20.15 20.30 19.88 20.05 0.9M
2021-10-14 20.08 20.30 19.90 20.20 1.3M
2021-10-13 19.75 20.58 19.71 20.47 2.6M
2021-10-12 19.40 19.52 19.12 19.52 0.8M
2021-10-11 19.37 19.56 19.33 19.49 0.6M
2021-10-08 19.00 19.45 19.00 19.37 0.8M
2021-09-30 18.95 19.10 18.80 18.89 0.6M
2021-09-29 19.48 19.48 18.69 18.73 1.1M
2021-09-28 19.42 19.60 19.40 19.50 0.5M
2021-09-27 20.00 20.29 19.35 19.50 1.1M
2021-09-24 20.31 20.44 19.90 20.00 1.1M
2021-09-23 20.31 20.56 20.28 20.37 0.8M
2021-09-22 20.00 20.47 20.00 20.25 0.8M
2021-09-17 21.00 21.00 20.31 20.45 1.5M
2021-09-16 20.58 21.06 20.56 20.85 1.6M
2021-09-15 20.68 20.77 20.46 20.58 0.7M
2021-09-14 20.90 20.99 20.50 20.57 1.1M
2021-09-13 21.35 21.40 20.88 20.92 1.5M
2021-09-10 21.12 21.38 21.01 21.36 1.2M
2021-09-09 21.39 21.49 21.18 21.21 1.3M
2021-09-08 21.72 21.88 21.28 21.42 2.2M
2021-09-07 21.39 21.93 21.30 21.73 2.2M
2021-09-06 21.20 21.53 21.11 21.38 1.6M
2021-09-03 20.90 21.43 20.79 21.22 1.6M
2021-09-02 21.02 21.53 20.84 21.23 1.7M
2021-09-01 20.56 21.14 20.56 21.00 1.4M
2021-08-31 20.58 20.87 20.40 20.72 1.2M
2021-08-30 20.93 21.17 20.41 20.49 1.6M
2021-08-27 21.47 21.70 20.90 21.00 2.0M
2021-08-26 22.18 22.35 21.41 21.46 2.1M
2021-08-25 21.89 22.22 21.50 22.08 2.1M
2021-08-24 21.80 22.22 21.70 22.00 2.2M
2021-08-23 21.43 21.96 21.29 21.85 2.2M
2021-08-20 21.40 21.87 21.14 21.42 2.2M
2021-08-19 22.46 22.67 21.30 21.41 3.6M
2021-08-18 22.29 23.00 22.00 22.78 4.2M
2021-08-17 22.45 23.30 22.05 22.28 5.5M
2021-08-16 21.13 23.10 21.13 22.88 7.3M
2021-08-13 20.72 21.38 20.68 21.37 2.8M
2021-08-12 21.58 21.78 20.72 20.79 2.5M
2021-08-11 20.75 21.16 20.61 21.15 2.4M
2021-08-10 20.60 20.85 20.40 20.78 1.7M
2021-08-09 20.20 20.58 20.16 20.49 1.8M
2021-08-06 20.85 20.95 20.00 20.13 3.0M
2021-08-05 20.66 21.30 20.50 20.92 3.4M
2021-08-04 20.88 20.99 20.55 20.67 3.4M
2021-08-03 20.30 21.11 20.26 21.11 3.1M
2021-08-02 20.32 20.65 20.15 20.46 2.2M
2021-07-30 20.61 20.86 20.02 20.55 3.9M
2021-07-29 21.20 22.80 21.20 21.49 5.6M
2021-07-28 19.99 20.55 19.30 20.55 2.9M
2021-07-27 20.45 20.70 19.88 19.91 1.7M
2021-07-26 20.75 20.86 20.20 20.49 2.1M
2021-07-23 21.64 21.70 20.84 20.87 2.4M
2021-07-22 22.14 22.29 21.52 21.60 3.2M
2021-07-21 21.71 22.34 21.71 22.16 3.2M
2021-07-20 22.36 23.32 22.10 22.15 3.9M
2021-07-19 21.60 22.76 21.60 22.36 3.5M
2021-07-16 22.28 22.49 21.66 21.80 2.6M
2021-07-15 22.98 23.00 22.17 22.34 3.5M
2021-07-14 23.05 23.44 23.00 23.03 2.7M
2021-07-13 23.29 23.50 22.81 23.20 3.6M
2021-07-12 23.25 23.35 23.06 23.15 3.1M
2021-07-09 22.96 23.33 22.80 23.22 3.3M
2021-07-08 23.94 23.94 23.01 23.04 5.8M
2021-07-07 25.00 25.50 23.95 24.24 6.0M
2021-07-06 23.90 25.67 23.59 25.15 7.6M
2021-07-05 23.50 23.80 22.83 23.49 4.0M
2021-07-02 25.00 25.40 23.35 23.54 7.3M
2021-07-01 30.30 30.30 25.84 26.00 9.4M
2021-06-30 28.99 30.75 27.00 29.90 11.2M
2021-06-29 28.80 32.69 27.88 29.07 12.3M
2021-06-28 29.00 31.50 26.66 30.85 12.9M
2021-06-25 31.20 36.00 30.20 31.89 17.0M