Zhejiang Cady Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	20.15	20.41	19.73	19.73	19.73	-2.81%	1,891,947
Mar 30, 2026	19.65	20.30	19.52	20.30	20.30	2.78%	2,247,600
Mar 27, 2026	19.41	20.10	19.11	19.75	19.75	2.28%	2,885,500
Mar 26, 2026	19.77	19.96	19.10	19.31	19.31	-2.33%	1,851,100
Mar 25, 2026	19.25	19.95	19.25	19.77	19.77	2.44%	2,216,803
Mar 24, 2026	19.07	19.40	18.22	19.30	19.30	6.22%	2,777,138
Mar 23, 2026	19.25	19.25	17.89	18.17	18.17	-5.85%	3,886,600
Mar 20, 2026	20.16	20.52	19.28	19.30	19.30	-4.36%	3,651,135
Mar 19, 2026	20.93	21.05	20.08	20.18	20.18	-4.41%	2,902,800
Mar 18, 2026	20.85	21.11	20.42	21.11	21.11	1.25%	2,491,200
Mar 17, 2026	21.32	21.40	20.74	20.85	20.85	-2.16%	2,625,200
Mar 16, 2026	21.06	21.56	21.00	21.31	21.31	0.38%	2,090,906
Mar 13, 2026	20.89	21.51	20.89	21.23	21.23	1.00%	2,530,938
Mar 12, 2026	21.43	21.60	21.00	21.02	21.02	-1.27%	2,114,100
Mar 11, 2026	21.55	21.74	21.13	21.29	21.29	-1.21%	1,949,800
Mar 10, 2026	21.25	21.70	20.98	21.55	21.55	3.76%	2,517,000
Mar 9, 2026	20.79	21.06	20.46	20.77	20.77	-1.33%	2,511,702
Mar 6, 2026	20.08	21.17	20.00	21.05	21.05	5.25%	2,602,100
Mar 5, 2026	20.25	20.58	19.93	20.00	20.00	0.76%	2,269,904
Mar 4, 2026	20.16	20.40	19.50	19.85	19.85	-3.17%	3,116,100
Mar 3, 2026	20.29	21.13	20.29	20.50	20.50	0.10%	2,321,700
Mar 2, 2026	20.81	21.26	20.31	20.48	20.48	-3.62%	2,024,600
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