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
2022-12-30 29.79 30.08 29.50 29.78 0.7M
2022-12-29 29.79 30.28 29.62 29.78 1.0M
2022-12-28 30.13 30.18 29.40 29.65 1.0M
2022-12-27 29.59 30.28 29.21 30.12 1.2M
2022-12-26 28.26 29.76 28.26 29.70 1.5M
2022-12-23 28.69 28.93 28.00 28.27 0.9M
2022-12-22 29.78 29.78 28.69 28.73 0.8M
2022-12-21 29.94 30.10 29.31 29.44 0.9M
2022-12-20 29.45 30.03 29.14 29.94 0.9M
2022-12-19 30.20 30.50 29.45 29.71 1.1M
2022-12-16 30.70 31.22 30.16 30.28 1.5M
2022-12-15 30.51 31.26 30.51 30.66 0.8M
2022-12-14 30.60 31.17 30.58 30.94 0.9M
2022-12-13 30.54 31.02 30.50 30.83 0.9M
2022-12-12 31.19 31.33 30.51 30.70 1.5M
2022-12-09 30.57 31.47 30.57 31.17 1.1M
2022-12-08 30.98 31.31 30.43 30.87 1.0M
2022-12-07 30.84 31.22 30.61 30.83 1.1M
2022-12-06 31.52 31.52 30.38 30.88 2.0M
2022-12-05 32.36 33.12 31.40 31.52 2.2M
2022-12-02 32.36 32.59 31.53 32.35 1.7M
2022-12-01 31.63 32.30 31.31 31.78 1.2M
2022-11-30 31.64 32.23 31.26 31.58 1.4M
2022-11-29 32.71 32.95 31.79 31.99 1.4M
2022-11-28 33.14 33.44 32.18 32.63 1.2M
2022-11-25 33.40 33.54 32.54 32.85 1.1M
2022-11-24 32.94 33.66 32.65 33.55 1.1M
2022-11-23 33.09 33.37 32.13 32.80 1.3M
2022-11-22 34.24 34.58 32.90 33.06 1.3M
2022-11-21 33.94 34.48 33.50 34.23 1.3M
2022-11-18 34.52 35.18 33.78 33.94 1.4M
2022-11-17 35.43 35.43 33.53 34.63 1.7M
2022-11-16 34.99 35.37 34.25 34.90 1.6M
2022-11-15 34.82 34.97 34.02 34.68 1.3M
2022-11-14 34.70 35.45 33.83 34.08 1.5M
2022-11-11 36.70 36.70 34.70 35.04 1.5M
2022-11-10 36.15 37.00 35.72 36.09 1.1M
2022-11-09 37.39 37.70 36.15 36.77 1.3M
2022-11-08 36.90 38.90 36.31 37.30 1.9M
2022-11-07 37.67 39.10 36.99 37.31 3.0M
2022-11-04 37.41 38.55 36.83 37.67 2.5M
2022-11-03 36.97 38.30 36.61 37.15 2.4M
2022-11-02 38.40 40.13 36.93 37.54 5.0M
2022-11-01 34.20 40.50 34.20 39.50 5.7M
2022-10-31 33.96 35.15 32.67 34.01 6.6M
2022-10-28 38.18 39.22 32.50 33.30 9.7M
2022-10-27 31.88 37.73 31.87 37.73 6.9M
2022-10-26 31.44 31.44 30.51 31.44 4.4M
2022-10-25 25.17 26.46 25.00 26.20 2.0M
2022-10-24 26.75 26.76 25.00 25.17 2.3M
2022-10-21 26.59 27.18 25.51 26.98 1.0M
2022-10-20 27.16 27.56 26.54 26.55 1.1M
2022-10-19 27.71 28.46 27.01 27.16 1.8M
2022-10-18 28.00 28.70 27.05 27.40 1.9M
2022-10-17 28.01 29.23 27.94 28.22 1.7M
2022-10-14 28.40 29.29 27.46 28.45 1.8M
2022-10-13 29.00 29.79 28.25 28.40 1.1M
2022-10-12 29.59 30.50 27.82 28.99 1.0M
2022-10-11 29.99 30.49 28.70 29.49 1.3M
2022-10-10 29.48 30.19 29.02 29.29 0.9M
2022-09-30 31.26 31.26 28.86 29.29 1.3M
2022-09-29 31.18 31.70 30.01 30.80 1.8M
2022-09-28 30.28 31.17 29.80 30.75 1.8M
2022-09-27 28.50 30.40 28.11 30.32 1.4M
2022-09-26 27.87 28.95 27.10 28.52 1.4M
2022-09-23 29.28 29.40 27.80 27.88 1.3M
2022-09-22 29.00 29.74 28.65 29.02 0.8M
2022-09-21 29.50 30.29 28.50 29.15 1.1M
2022-09-20 29.90 30.58 26.45 29.55 1.7M
2022-09-19 31.97 31.97 28.97 29.72 2.1M
2022-09-16 29.96 31.29 29.11 30.08 1.7M
2022-09-15 31.99 32.43 28.83 29.80 3.0M
2022-09-14 32.66 32.99 31.00 31.66 2.1M
2022-09-13 31.44 33.04 31.44 32.81 1.5M
2022-09-09 32.29 32.87 31.21 31.42 1.5M
2022-09-08 33.77 33.82 32.00 32.29 1.6M
2022-09-07 31.76 34.54 31.76 33.76 2.8M
2022-09-06 32.00 32.55 30.08 31.70 3.5M
2022-09-05 34.01 35.10 31.91 31.98 2.8M
2022-09-02 33.77 34.76 33.50 33.59 1.8M
2022-09-01 31.86 34.25 31.25 33.91 4.3M
2022-08-31 32.16 34.15 30.50 31.71 4.3M
2022-08-30 34.50 34.60 28.00 32.53 5.7M
2022-08-29 31.89 34.66 31.01 34.45 3.2M
2022-08-26 31.88 33.00 31.20 31.67 1.3M
2022-08-25 32.86 32.87 31.37 32.00 1.8M
2022-08-24 32.89 33.50 31.80 33.00 1.8M
2022-08-23 30.50 33.10 30.40 32.86 2.0M
2022-08-22 29.73 31.30 29.32 30.71 1.2M
2022-08-19 31.02 31.42 29.83 30.00 0.9M
2022-08-18 30.50 31.30 29.59 30.73 1.2M
2022-08-17 30.83 31.86 29.98 30.16 1.5M
2022-08-16 30.77 31.50 30.25 30.67 1.1M
2022-08-15 31.26 31.98 30.10 30.17 2.0M
2022-08-12 32.10 32.38 31.00 31.26 1.3M
2022-08-11 30.11 32.81 30.00 31.68 1.9M
2022-08-10 29.73 30.88 29.14 30.06 1.7M
2022-08-09 29.41 30.50 29.31 29.78 1.4M
2022-08-08 28.58 29.87 28.11 29.04 1.7M
2022-08-05 29.88 30.48 28.67 28.82 1.8M
2022-08-04 28.45 30.57 27.90 29.59 2.2M
2022-08-03 29.37 30.55 28.28 28.28 2.4M
2022-08-02 31.06 31.60 29.46 29.99 3.0M
2022-08-01 31.55 32.66 30.79 30.87 2.5M
2022-07-29 31.90 32.33 31.30 31.47 1.8M
2022-07-28 31.46 32.70 30.75 31.90 2.0M
2022-07-27 30.30 32.00 29.52 31.38 2.4M
2022-07-26 28.73 30.49 28.05 30.35 2.4M
2022-07-25 31.20 31.20 28.00 28.73 2.9M
2022-07-22 27.00 30.18 27.00 29.76 3.9M
2022-07-21 26.53 27.43 26.11 27.00 2.3M
2022-07-20 26.84 26.88 25.82 26.63 1.8M
2022-07-19 28.00 28.00 25.80 26.53 2.2M
2022-07-18 25.02 27.35 25.02 26.96 4.1M
2022-07-15 24.31 26.40 24.31 25.00 3.5M
2022-07-14 23.52 24.58 23.25 24.22 1.8M
2022-07-13 22.13 24.11 22.13 23.48 2.3M
2022-07-12 23.15 23.77 22.30 22.30 1.3M
2022-07-11 24.10 24.10 22.73 23.34 1.8M
2022-07-08 23.68 24.42 23.63 23.88 1.6M
2022-07-07 23.40 23.91 23.10 23.65 1.1M
2022-07-06 23.29 23.80 22.94 23.56 1.2M
2022-07-05 23.80 24.20 23.05 23.56 1.8M
2022-07-04 23.73 23.94 23.27 23.72 1.1M
2022-07-01 23.58 24.12 23.35 23.83 1.3M
2022-06-30 23.73 24.21 23.56 23.66 1.4M
2022-06-29 24.35 24.40 23.68 23.73 1.3M
2022-06-28 24.81 25.10 24.39 24.54 1.6M
2022-06-27 24.80 25.24 24.17 25.10 2.6M
2022-06-24 23.80 25.20 23.51 24.93 4.1M
2022-06-23 23.37 23.73 22.71 23.46 2.2M
2022-06-22 24.30 24.30 23.20 23.30 2.9M
2022-06-21 22.78 25.32 22.78 24.48 5.7M
2022-06-20 22.73 22.98 22.55 22.85 2.0M
2022-06-17 22.08 22.79 21.91 22.75 1.9M
2022-06-16 21.89 22.47 21.81 22.38 1.7M
2022-06-15 23.06 23.06 22.15 22.16 2.6M
2022-06-14 22.10 22.58 21.89 22.41 2.4M
2022-06-13 21.57 22.40 21.27 22.31 2.4M
2022-06-10 21.26 21.67 21.02 21.67 1.5M
2022-06-09 21.42 21.80 20.90 21.26 2.2M
2022-06-08 22.14 22.22 21.36 21.66 2.0M
2022-06-07 22.92 23.49 22.02 22.14 3.1M
2022-06-06 20.98 23.20 20.98 22.93 4.2M
2022-06-02 20.72 21.08 20.47 20.98 1.4M
2022-06-01 20.65 21.11 20.31 20.72 1.8M
2022-05-31 20.85 20.95 20.39 20.76 1.1M
2022-05-30 20.94 21.20 20.45 20.70 1.4M
2022-05-27 20.66 21.42 20.47 21.09 2.1M
2022-05-26 20.76 20.85 19.96 20.59 1.8M
2022-05-25 20.49 21.07 20.42 20.74 1.6M
2022-05-24 21.81 22.15 20.47 20.47 2.2M
2022-05-23 22.14 22.26 21.75 21.90 1.2M
2022-05-20 21.81 22.36 21.81 21.91 1.5M
2022-05-19 22.00 22.33 21.56 21.90 1.8M
2022-05-18 21.82 22.62 21.70 22.30 2.0M
2022-05-17 22.23 22.25 21.48 21.82 1.6M
2022-05-16 22.70 22.70 21.82 22.12 2.0M
2022-05-13 22.67 23.12 22.31 22.46 2.2M
2022-05-12 22.58 22.94 21.94 22.89 3.3M
2022-05-11 21.88 23.88 21.40 22.86 7.7M
2022-05-10 20.55 21.44 20.40 21.36 3.7M
2022-05-09 20.08 20.80 19.89 20.63 3.2M
2022-05-06 19.80 20.66 19.31 20.05 4.2M
2022-05-05 19.05 20.20 19.05 19.82 4.0M
2022-04-29 18.17 19.28 18.05 18.98 5.1M
2022-04-28 18.62 18.88 17.70 17.96 4.6M
2022-04-27 18.00 18.97 17.67 18.54 5.8M
2022-04-26 18.20 19.40 17.08 17.14 5.2M
2022-04-25 20.27 20.58 17.93 18.08 6.2M
2022-04-22 19.72 21.40 19.21 20.99 8.2M
2022-04-21 18.90 20.32 18.80 19.97 5.6M
2022-04-20 18.77 19.36 18.71 19.21 1.8M
2022-04-19 18.75 19.09 18.46 18.77 1.2M
2022-04-18 18.36 18.77 17.91 18.71 1.1M
2022-04-15 18.91 19.04 18.23 18.33 1.6M
2022-04-14 18.88 19.23 18.80 19.03 1.0M
2022-04-13 19.35 19.48 18.86 18.92 1.4M
2022-04-12 19.15 19.53 19.06 19.45 1.4M
2022-04-11 19.66 19.81 19.01 19.11 1.6M
2022-04-08 20.06 20.31 19.43 19.60 2.2M
2022-04-07 20.62 20.79 19.88 19.95 2.2M
2022-04-06 20.21 20.91 20.21 20.60 2.5M
2022-04-01 20.55 20.67 20.10 20.20 2.9M
2022-03-31 20.51 21.17 20.28 20.82 2.4M
2022-03-30 20.78 20.90 20.39 20.60 2.7M
2022-03-29 21.21 21.75 20.50 20.59 3.7M
2022-03-28 21.78 22.20 20.77 21.03 3.7M
2022-03-25 21.96 22.90 21.75 21.90 6.1M
2022-03-24 21.48 22.49 21.19 22.20 4.4M
2022-03-23 22.20 22.20 21.60 21.66 2.8M
2022-03-22 22.46 22.60 21.94 22.17 3.1M
2022-03-21 21.81 22.72 21.81 22.61 4.2M
2022-03-18 21.65 22.15 21.35 21.82 3.6M
2022-03-17 21.50 22.40 20.81 21.92 6.0M
2022-03-16 21.06 21.19 20.12 20.97 4.8M
2022-03-15 22.34 22.42 20.58 20.61 6.3M
2022-03-14 23.67 24.13 22.20 22.23 7.5M
2022-03-11 24.83 24.84 23.26 24.01 8.3M
2022-03-10 26.79 27.34 24.90 25.83 11.4M
2022-03-09 24.21 27.44 24.21 26.07 13.5M
2022-03-08 28.83 30.00 24.72 25.03 17.2M
2022-03-07 22.70 27.46 22.50 27.46 11.4M
2022-03-04 21.80 23.10 21.60 22.88 6.4M
2022-03-03 22.20 22.39 21.60 21.73 2.0M
2022-03-02 21.68 22.25 21.57 22.25 2.1M
2022-03-01 21.91 22.12 21.67 21.72 1.8M
2022-02-28 22.61 22.67 21.37 21.90 2.1M
2022-02-25 21.69 22.98 21.40 22.02 3.8M
2022-02-24 22.20 22.55 20.54 21.07 4.8M
2022-02-23 23.09 23.35 22.18 22.41 4.3M
2022-02-22 23.00 23.50 22.74 22.98 5.1M
2022-02-21 21.92 23.55 21.80 23.16 5.5M
2022-02-18 21.95 22.35 21.86 22.04 2.7M
2022-02-17 22.59 22.88 21.94 22.19 4.1M
2022-02-16 22.40 22.73 21.85 22.68 5.1M
2022-02-15 22.98 23.20 22.22 22.36 5.0M
2022-02-14 22.29 23.28 21.62 22.94 6.9M
2022-02-11 21.91 23.15 21.62 22.61 8.0M
2022-02-10 21.28 25.40 20.78 22.77 8.4M
2022-02-09 21.00 21.39 20.55 21.17 1.9M
2022-02-08 19.89 21.35 19.89 20.66 2.2M
2022-02-07 19.86 20.24 19.77 19.88 2.0M
2022-01-28 19.28 19.88 19.22 19.72 0.8M
2022-01-27 19.86 19.86 19.20 19.20 1.0M
2022-01-26 19.81 20.15 19.64 19.87 0.8M
2022-01-25 20.94 20.94 19.65 19.71 1.1M
2022-01-24 21.31 21.34 20.73 20.78 0.7M
2022-01-21 21.78 21.96 21.00 21.32 0.8M
2022-01-20 22.72 23.00 21.70 21.74 1.4M
2022-01-19 22.38 23.10 21.95 22.87 2.4M
2022-01-18 22.58 22.70 21.80 22.10 1.5M
2022-01-17 21.87 22.69 21.87 22.64 1.4M
2022-01-14 22.51 22.68 21.88 21.89 1.2M
2022-01-13 22.51 22.80 22.33 22.51 1.1M
2022-01-12 21.80 22.65 21.78 22.59 2.3M
2022-01-11 21.98 22.79 21.95 22.30 2.2M
2022-01-10 21.32 22.15 21.26 21.99 1.9M
2022-01-07 21.58 22.08 21.31 21.41 2.3M
2022-01-06 21.08 21.94 20.93 21.59 1.7M
2022-01-05 21.25 21.40 20.85 21.19 1.6M
2022-01-04 20.50 21.15 20.50 21.04 1.4M