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
2023-12-29 43.88 45.60 43.58 45.45 0.9M
2023-12-28 43.64 44.28 43.30 43.89 0.8M
2023-12-27 43.54 43.95 43.11 43.88 0.6M
2023-12-26 43.54 44.02 43.31 43.54 0.8M
2023-12-25 43.74 44.15 43.03 43.91 0.7M
2023-12-22 44.50 44.89 43.50 43.65 0.8M
2023-12-21 43.63 44.34 42.48 44.24 0.8M
2023-12-20 43.52 44.01 43.39 43.60 0.9M
2023-12-19 43.34 43.78 43.15 43.37 0.8M
2023-12-18 43.77 44.47 43.08 43.49 1.2M
2023-12-15 43.52 44.19 43.12 43.39 0.4M
2023-12-14 43.64 44.12 43.40 43.40 0.6M
2023-12-13 43.58 44.18 43.09 43.54 0.5M
2023-12-12 43.47 44.00 43.26 43.71 0.6M
2023-12-11 43.27 44.45 43.00 43.70 1.1M
2023-12-08 43.90 44.85 42.88 43.28 1.5M
2023-12-07 45.50 45.82 42.84 43.63 1.8M
2023-12-06 46.50 47.50 45.30 45.49 1.0M
2023-12-05 47.94 48.09 46.66 46.66 0.7M
2023-12-04 47.90 48.56 47.19 47.94 1.1M
2023-12-01 45.79 47.90 45.38 47.69 1.2M
2023-11-30 45.33 45.96 45.10 45.55 0.5M
2023-11-29 45.26 45.77 44.99 45.49 0.6M
2023-11-28 44.77 45.85 44.44 45.26 0.6M
2023-11-27 44.80 45.25 44.50 44.64 0.5M
2023-11-24 45.90 46.09 44.70 44.93 0.6M
2023-11-23 44.51 45.95 44.31 45.78 1.0M
2023-11-22 46.73 46.97 44.50 44.64 1.5M
2023-11-21 46.00 49.06 46.00 47.06 1.9M
2023-11-20 45.50 45.93 45.01 45.85 0.6M
2023-11-17 45.15 45.45 44.71 45.30 0.5M
2023-11-16 45.50 45.50 44.88 44.98 0.4M
2023-11-15 45.37 45.77 44.99 45.51 0.8M
2023-11-14 45.05 45.31 44.55 45.03 0.6M
2023-11-13 44.98 45.69 44.72 45.00 0.5M
2023-11-10 45.47 45.48 44.63 44.98 0.6M
2023-11-09 46.50 46.69 45.48 45.69 0.8M
2023-11-08 45.26 45.95 44.70 45.60 1.0M
2023-11-07 44.00 45.73 44.00 45.38 0.9M
2023-11-06 45.00 45.36 44.01 44.45 1.4M
2023-11-03 44.99 45.80 44.83 45.30 0.8M
2023-11-02 45.90 46.37 44.80 44.99 1.1M
2023-11-01 42.82 46.37 42.60 45.80 2.2M
2023-10-31 43.41 43.97 42.60 42.79 1.4M
2023-10-30 41.46 44.34 41.46 43.40 2.3M
2023-10-27 45.00 45.27 40.00 41.35 2.7M
2023-10-26 43.93 45.50 43.30 44.95 1.0M
2023-10-25 46.18 46.18 43.11 44.60 1.7M
2023-10-24 42.68 46.10 42.47 45.51 1.1M
2023-10-23 43.00 44.87 42.31 42.71 0.6M
2023-10-20 43.43 44.13 42.57 43.00 0.6M
2023-10-19 43.61 44.59 43.33 43.72 0.6M
2023-10-18 45.75 45.75 43.82 43.93 1.2M
2023-10-17 44.10 46.55 44.01 46.03 1.6M
2023-10-16 43.78 44.90 42.75 44.21 1.5M
2023-10-13 43.08 43.43 42.77 43.09 0.5M
2023-10-12 43.66 43.80 43.14 43.50 0.6M
2023-10-11 44.00 44.00 42.96 43.23 0.8M
2023-10-10 45.00 45.10 43.48 43.84 0.8M
2023-10-09 45.10 45.15 43.48 44.61 1.2M
2023-09-28 45.40 45.99 44.79 45.07 0.9M
2023-09-27 44.79 45.98 44.00 45.15 0.9M
2023-09-26 44.36 45.56 44.21 44.55 0.8M
2023-09-25 44.37 45.34 44.01 44.36 0.9M
2023-09-22 43.77 44.58 43.52 44.34 0.9M
2023-09-21 44.02 44.90 43.77 43.77 1.1M
2023-09-20 45.25 45.80 45.00 45.10 0.5M
2023-09-19 46.16 46.29 45.25 45.40 0.5M
2023-09-18 45.42 46.70 45.20 46.11 0.7M
2023-09-15 45.92 46.30 45.32 45.78 0.5M
2023-09-14 45.84 46.06 45.17 45.51 0.6M
2023-09-13 45.88 46.27 45.43 45.97 0.6M
2023-09-12 46.59 46.74 45.57 45.82 0.7M
2023-09-11 46.27 46.86 45.27 46.28 0.9M
2023-09-08 46.52 46.98 45.63 46.33 0.9M
2023-09-07 47.98 48.48 46.40 46.61 1.2M
2023-09-06 46.80 48.42 46.72 47.98 1.4M
2023-09-05 47.40 48.50 46.40 46.80 1.5M
2023-09-04 45.16 47.70 44.20 47.27 2.4M
2023-09-01 43.73 44.80 43.36 44.62 1.4M
2023-08-31 43.99 45.02 43.67 43.72 1.1M
2023-08-30 43.21 44.46 43.05 44.00 1.5M
2023-08-29 40.95 44.10 40.78 44.07 3.1M
2023-08-28 41.76 42.50 40.12 41.58 1.9M
2023-08-25 40.43 41.28 40.05 40.36 1.6M
2023-08-24 41.10 41.60 40.39 40.61 1.4M
2023-08-23 42.02 42.10 40.50 40.87 1.9M
2023-08-22 41.28 42.83 41.20 42.22 2.6M
2023-08-21 40.81 41.89 40.50 40.93 2.4M
2023-08-18 41.37 42.20 40.23 40.40 3.7M
2023-08-17 40.53 42.98 40.16 41.96 5.6M
2023-08-16 40.21 44.66 39.56 40.12 7.1M
2023-08-15 37.32 38.27 37.00 38.16 1.5M
2023-08-14 36.15 37.40 35.30 37.39 1.2M
2023-08-11 35.74 36.34 35.39 36.11 0.8M
2023-08-10 35.20 35.65 34.23 35.60 0.6M
2023-08-09 35.67 35.67 34.91 35.22 0.6M
2023-08-08 35.24 35.68 34.89 35.67 0.6M
2023-08-07 35.56 36.39 35.05 35.24 0.7M
2023-08-04 35.00 35.87 34.83 35.56 0.8M
2023-08-03 34.97 35.36 34.68 35.16 0.7M
2023-08-02 34.95 35.50 34.56 34.99 0.8M
2023-08-01 35.27 35.28 34.55 34.95 0.7M
2023-07-31 35.85 36.15 34.71 35.26 1.4M
2023-07-28 36.05 36.36 35.66 35.85 0.7M
2023-07-27 36.60 36.73 35.57 35.78 0.9M
2023-07-26 36.98 37.04 36.00 36.59 1.0M
2023-07-25 38.37 38.80 36.07 37.49 2.0M
2023-07-24 37.86 38.78 37.07 38.76 1.2M
2023-07-21 36.79 38.85 36.32 38.17 1.7M
2023-07-20 36.78 37.20 36.35 36.42 0.9M
2023-07-19 36.38 36.99 36.14 36.85 0.8M
2023-07-18 36.15 36.84 35.71 36.38 1.0M
2023-07-17 36.42 36.48 35.38 36.15 0.8M
2023-07-14 36.67 36.86 36.25 36.34 0.5M
2023-07-13 37.35 37.36 36.37 36.61 1.3M
2023-07-12 37.98 37.98 37.30 37.34 0.6M
2023-07-11 37.74 38.27 37.37 37.88 0.9M
2023-07-10 39.15 39.24 37.63 37.95 1.4M
2023-07-07 39.49 39.93 38.78 39.15 0.9M
2023-07-06 38.84 40.18 38.45 39.50 1.0M
2023-07-05 38.50 39.40 38.05 38.84 0.8M
2023-07-04 38.18 38.86 37.99 38.53 0.9M
2023-07-03 38.79 39.54 37.53 37.99 1.7M
2023-06-30 38.30 39.44 37.66 38.80 1.3M
2023-06-29 37.90 38.60 36.92 38.30 1.2M
2023-06-28 37.44 37.98 36.12 37.21 1.4M
2023-06-27 36.36 37.62 36.18 37.61 1.5M
2023-06-26 35.57 36.97 35.55 36.36 1.2M
2023-06-21 35.57 36.47 35.30 35.65 1.1M
2023-06-20 35.87 36.12 35.37 35.70 0.8M
2023-06-19 35.85 36.50 35.35 35.69 1.2M
2023-06-16 34.69 37.71 34.20 35.71 2.1M
2023-06-15 34.40 35.25 33.68 34.55 1.6M
2023-06-14 34.98 34.98 34.00 34.40 0.8M
2023-06-13 34.37 34.85 34.18 34.51 0.7M
2023-06-12 34.85 35.20 34.03 34.51 1.0M
2023-06-09 34.40 35.34 34.21 34.58 1.1M
2023-06-08 35.00 35.35 34.00 34.22 1.7M
2023-06-07 36.88 36.88 35.06 36.01 1.6M
2023-06-06 37.00 37.41 35.74 36.15 1.5M
2023-06-05 35.90 37.14 35.39 36.94 2.6M
2023-06-02 35.25 37.15 34.52 35.90 3.5M
2023-06-01 33.12 35.40 32.79 35.20 3.8M
2023-05-31 32.71 33.22 32.56 33.22 1.3M
2023-05-30 32.59 32.83 31.95 32.72 1.1M
2023-05-29 32.66 33.46 32.00 32.35 1.4M
2023-05-26 31.68 32.84 31.36 32.31 1.6M
2023-05-25 32.31 32.37 31.36 31.85 1.3M
2023-05-24 31.85 32.88 31.50 32.52 1.4M
2023-05-23 31.99 32.79 31.76 31.79 1.0M
2023-05-22 31.48 32.14 31.10 32.03 1.4M
2023-05-19 31.32 32.00 30.90 31.38 0.9M
2023-05-18 30.88 31.87 30.53 31.44 1.8M
2023-05-17 32.00 32.00 30.83 30.96 2.0M
2023-05-16 31.98 32.56 31.66 32.09 2.9M
2023-05-15 29.08 32.70 29.08 31.97 4.4M
2023-05-12 27.85 30.16 27.83 29.33 3.1M
2023-05-11 26.96 28.13 26.96 27.85 1.5M
2023-05-10 26.69 27.31 26.65 26.91 1.2M
2023-05-09 27.74 28.30 26.71 26.76 1.7M
2023-05-08 27.90 28.89 27.68 27.88 1.9M
2023-05-05 28.33 28.54 27.38 27.76 1.8M
2023-05-04 28.75 29.26 28.20 28.42 2.5M
2023-04-28 28.30 30.00 28.30 28.86 3.0M
2023-04-27 28.31 29.13 28.15 28.26 3.8M
2023-04-26 33.63 33.95 28.01 29.42 7.0M
2023-04-25 31.35 32.98 30.02 32.98 2.9M
2023-04-24 31.08 31.38 30.50 31.36 1.0M
2023-04-21 31.85 32.14 30.91 31.09 1.2M
2023-04-20 31.99 32.15 31.33 31.85 0.9M
2023-04-19 31.56 32.30 31.50 31.90 0.9M
2023-04-18 31.70 32.12 31.45 31.93 0.8M
2023-04-17 31.29 31.91 30.90 31.90 1.1M
2023-04-14 30.98 31.56 30.85 31.10 0.8M
2023-04-13 31.45 31.50 30.81 30.93 0.8M
2023-04-12 31.27 31.72 31.07 31.32 0.9M
2023-04-11 31.16 31.59 30.85 31.27 1.1M
2023-04-10 31.38 31.64 30.35 31.31 1.3M
2023-04-07 29.91 31.37 29.83 31.24 1.3M
2023-04-06 29.60 30.55 29.53 30.10 1.2M
2023-04-04 30.66 30.66 29.40 29.80 1.4M
2023-04-03 30.93 31.23 30.32 30.52 1.4M
2023-03-31 30.40 31.58 30.30 31.10 1.2M
2023-03-30 30.18 30.57 29.93 30.52 0.9M
2023-03-29 30.22 30.68 30.00 30.10 1.0M
2023-03-28 30.49 30.72 29.90 30.37 0.9M
2023-03-27 30.86 30.86 29.76 30.42 0.9M
2023-03-24 30.71 31.06 30.46 30.55 0.8M
2023-03-23 31.18 31.57 30.47 30.65 1.0M
2023-03-22 31.50 32.43 31.26 31.33 1.2M
2023-03-21 30.62 31.59 30.32 31.38 1.1M
2023-03-20 30.58 30.80 29.55 30.62 1.5M
2023-03-17 31.23 31.74 30.53 30.63 1.1M
2023-03-16 31.16 31.50 31.02 31.07 0.9M
2023-03-15 31.38 31.92 31.28 31.38 0.8M
2023-03-14 32.06 32.28 31.33 31.38 1.3M
2023-03-13 32.00 33.13 31.66 32.35 1.8M
2023-03-10 32.49 33.82 31.80 32.01 1.9M
2023-03-09 32.39 32.80 32.03 32.66 1.0M
2023-03-08 32.45 32.99 32.10 32.35 1.2M
2023-03-07 33.05 33.43 32.52 32.66 1.5M
2023-03-06 33.53 33.89 32.75 33.18 1.5M
2023-03-03 34.49 34.60 33.08 33.30 2.6M
2023-03-02 34.02 35.38 33.68 34.60 2.4M
2023-03-01 34.23 34.27 33.56 34.02 1.4M
2023-02-28 33.49 34.23 33.49 34.23 1.1M
2023-02-27 34.58 34.58 33.60 33.62 1.1M
2023-02-24 33.83 34.59 33.57 34.58 1.6M
2023-02-23 33.68 34.59 33.41 34.05 1.5M
2023-02-22 33.00 33.80 32.66 33.64 1.5M
2023-02-21 32.96 33.25 32.72 32.87 1.0M
2023-02-20 32.14 33.00 31.53 32.96 1.2M
2023-02-17 32.30 33.11 32.01 32.05 1.3M
2023-02-16 33.66 33.99 32.12 32.31 1.5M
2023-02-15 34.36 34.36 33.40 33.77 1.7M
2023-02-14 34.68 34.68 33.90 34.18 1.6M
2023-02-13 33.38 34.96 33.26 34.68 2.3M
2023-02-10 33.13 34.03 33.03 33.43 1.5M
2023-02-09 32.76 33.17 32.28 33.13 1.0M
2023-02-08 33.10 33.35 32.75 32.86 0.9M
2023-02-07 33.00 33.22 32.85 33.18 1.1M
2023-02-06 33.70 34.33 32.85 32.88 2.5M
2023-02-03 33.89 34.02 33.00 33.67 1.7M
2023-02-02 33.71 34.84 33.66 33.86 2.8M
2023-02-01 33.67 34.08 33.11 33.81 3.8M
2023-01-31 38.07 38.80 32.76 33.46 4.9M
2023-01-30 34.44 35.37 34.44 34.88 1.4M
2023-01-20 35.05 35.41 34.26 34.88 1.5M
2023-01-19 34.81 35.18 34.48 34.66 1.3M
2023-01-18 35.15 36.17 34.70 35.12 1.5M
2023-01-17 34.96 35.51 34.56 35.14 1.2M
2023-01-16 35.20 35.21 34.30 34.55 1.4M
2023-01-13 34.32 35.20 33.80 35.10 1.3M
2023-01-12 36.00 36.00 34.05 34.27 1.9M
2023-01-11 34.60 36.68 34.11 36.46 1.8M
2023-01-10 34.44 34.79 33.55 34.58 1.3M
2023-01-09 33.62 34.60 33.51 34.19 2.0M
2023-01-06 33.60 34.19 33.16 33.80 1.7M
2023-01-05 32.87 33.82 32.84 33.60 1.7M
2023-01-04 32.99 33.05 31.88 32.86 2.0M
2023-01-03 29.58 32.58 29.52 32.34 2.4M