Zhejiang Cady Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	21.21	21.37	21.02	21.25	21.25	0.19%	1,390,700
Feb 26, 2026	21.27	21.36	21.01	21.21	21.21	0.19%	1,453,600
Feb 25, 2026	21.25	21.36	21.00	21.17	21.17	0.09%	1,876,000
Feb 24, 2026	21.00	21.25	20.88	21.15	21.15	0.71%	1,777,900
Feb 13, 2026	21.00	21.20	20.63	21.00	21.00	-0.05%	2,023,800
Feb 12, 2026	21.12	21.12	20.76	21.01	21.01	0.10%	1,701,003
Feb 11, 2026	20.98	21.13	20.70	20.99	20.99	0.57%	1,518,900
Feb 10, 2026	21.12	21.21	20.85	20.87	20.87	-0.57%	2,429,414
Feb 9, 2026	21.45	21.49	20.74	20.99	20.99	-2.10%	3,045,782
Feb 6, 2026	20.73	21.44	20.70	21.44	21.44	1.66%	2,236,203
Feb 5, 2026	21.12	21.52	20.80	21.09	21.09	-0.14%	2,088,338
Feb 4, 2026	20.88	21.45	20.53	21.12	21.12	2.23%	2,849,606
Feb 3, 2026	20.57	21.00	20.38	20.66	20.66	0.98%	2,337,012
Feb 2, 2026	20.88	20.96	20.18	20.46	20.46	-1.06%	2,372,900
Jan 30, 2026	20.20	20.71	20.05	20.68	20.68	1.92%	2,183,002
Jan 29, 2026	20.10	20.63	19.87	20.29	20.29	1.20%	1,727,402
Jan 28, 2026	20.44	20.48	20.00	20.05	20.05	-1.72%	1,259,703
Jan 27, 2026	20.51	20.66	19.83	20.40	20.40	-0.39%	1,681,030
Jan 26, 2026	20.89	21.03	20.39	20.48	20.48	-1.01%	1,658,629
Jan 23, 2026	20.58	20.96	20.30	20.69	20.69	1.07%	1,766,430
Jan 22, 2026	20.17	20.58	20.02	20.47	20.47	1.74%	1,182,203
Jan 21, 2026	19.78	20.16	19.75	20.12	20.12	1.31%	1,308,182
Jan 20, 2026	19.92	20.08	19.70	19.86	19.86	-	1,705,744
Jan 19, 2026	19.28	19.89	19.20	19.86	19.86	3.92%	2,034,602
Jan 16, 2026	19.46	19.46	19.05	19.11	19.11	-1.29%	1,547,600
Jan 15, 2026	19.16	19.45	19.10	19.36	19.36	0.36%	1,551,300
Jan 14, 2026	19.18	19.39	18.88	19.29	19.29	0.57%	1,820,833
Jan 13, 2026	19.12	19.33	18.90	19.18	19.18	0.68%	1,852,100
Jan 12, 2026	19.18	19.22	18.78	19.05	19.05	0.11%	1,352,200
Jan 9, 2026	18.78	19.08	18.65	19.03	19.03	1.55%	1,269,111
Jan 8, 2026	18.49	18.93	18.39	18.74	18.74	0.97%	1,466,600
Jan 7, 2026	18.73	18.80	18.37	18.56	18.56	-1.01%	1,346,989
Jan 6, 2026	19.40	19.40	18.69	18.75	18.75	-2.04%	1,542,003
Jan 5, 2026	18.79	19.48	18.79	19.14	19.14	1.86%	1,943,403
Dec 31, 2025	18.89	18.90	18.49	18.79	18.79	0.48%	1,277,200
Dec 30, 2025	18.73	19.05	18.63	18.70	18.70	-0.80%	1,017,900
Dec 29, 2025	18.70	18.98	18.52	18.85	18.85	0.80%	1,364,400
Dec 26, 2025	19.26	19.29	18.70	18.70	18.70	-2.09%	987,487
Dec 25, 2025	18.90	19.27	18.67	19.10	19.10	1.70%	1,064,859
Dec 24, 2025	18.58	18.93	18.57	18.78	18.78	0.97%	1,182,700
Dec 23, 2025	18.71	18.79	18.38	18.60	18.60	-0.11%	1,308,300
Dec 22, 2025	18.77	19.05	18.57	18.62	18.62	-0.80%	1,413,200
Dec 19, 2025	18.27	18.88	18.27	18.77	18.77	2.40%	1,461,900
Dec 18, 2025	18.00	18.57	17.82	18.33	18.33	2.69%	1,431,100
Dec 17, 2025	17.86	18.01	17.52	17.85	17.85	-0.61%	1,131,300
Dec 16, 2025	18.09	18.23	17.79	17.96	17.96	-0.99%	1,548,300
Dec 15, 2025	17.88	18.29	17.78	18.14	18.14	0.44%	1,673,103
Dec 12, 2025	18.30	18.66	17.90	18.06	18.06	-1.63%	1,434,200
Dec 11, 2025	18.73	19.08	18.26	18.36	18.36	-1.92%	1,505,900
Dec 10, 2025	19.09	19.31	18.70	18.72	18.72	-2.14%	1,227,300