Zhejiang Cady Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	19.30	20.97	18.84	20.88	20.88	5.88%	9,086,600
Sep 29, 2026	19.00	20.30	18.30	19.72	19.72	-	10,431,996
Sep 28, 2026	18.58	20.50	18.00	19.72	19.72	4.45%	10,918,288
Sep 24, 2026	18.10	18.95	17.75	18.88	18.88	4.31%	5,465,655
Sep 23, 2026	17.40	18.60	17.30	18.10	18.10	4.26%	3,968,632
Sep 22, 2026	16.55	17.45	16.45	17.36	17.36	5.21%	3,290,850
Sep 21, 2026	15.88	16.65	15.88	16.50	16.50	3.77%	1,905,900
Sep 18, 2026	15.82	16.09	15.62	15.90	15.90	0.51%	1,829,600
Sep 17, 2026	15.71	15.86	15.17	15.82	15.82	0.70%	2,687,000
Sep 16, 2026	15.53	15.89	15.30	15.71	15.71	1.09%	1,592,038
Sep 15, 2026	16.30	16.30	15.53	15.54	15.54	-4.72%	1,365,250
Sep 14, 2026	15.90	16.50	15.81	16.31	16.31	1.75%	1,756,500
Sep 11, 2026	16.51	16.51	15.85	16.03	16.03	-3.84%	2,083,300
Sep 10, 2026	17.04	17.04	16.55	16.67	16.67	-2.17%	1,117,400
Sep 9, 2026	17.37	17.37	17.00	17.04	17.04	-1.56%	1,000,866
Sep 8, 2026	17.13	17.35	16.92	17.31	17.31	0.99%	947,600
Sep 7, 2026	17.08	17.23	16.87	17.14	17.14	0.94%	1,233,100
Sep 4, 2026	16.91	17.31	16.85	16.98	16.98	0.41%	1,422,700
Sep 3, 2026	17.21	17.38	16.85	16.91	16.91	-1.51%	1,172,000
Sep 2, 2026	17.26	17.33	16.86	17.17	17.17	-0.52%	1,346,400
Sep 1, 2026	17.16	17.42	17.00	17.26	17.26	0.58%	1,215,800
Aug 31, 2026	16.81	17.22	16.69	17.16	17.16	2.26%	1,516,421
Aug 28, 2026	16.72	16.85	16.55	16.78	16.78	0.30%	1,062,800
Aug 27, 2026	16.63	16.83	16.56	16.73	16.73	-0.42%	1,020,000
Aug 26, 2026	16.84	16.94	16.60	16.80	16.80	0.30%	1,169,900
Aug 25, 2026	16.62	16.89	16.41	16.75	16.75	0.72%	1,251,700
Aug 24, 2026	16.73	16.97	16.55	16.63	16.63	-0.60%	1,466,800
Aug 21, 2026	16.58	16.78	16.32	16.73	16.73	0.12%	1,233,379
Aug 20, 2026	16.34	16.78	16.21	16.71	16.71	2.33%	1,155,000
Aug 19, 2026	16.62	16.71	16.25	16.33	16.33	-1.74%	1,692,203
Aug 18, 2026	16.68	16.70	16.41	16.62	16.62	-0.18%	1,514,666
Aug 17, 2026	16.54	16.84	16.37	16.65	16.65	0.42%	2,098,979
Aug 14, 2026	16.35	16.77	16.18	16.58	16.58	1.41%	1,639,900
Aug 13, 2026	16.61	16.76	16.31	16.35	16.35	-1.27%	999,600
Aug 12, 2026	16.56	16.80	16.40	16.56	16.56	0.24%	1,066,170
Aug 11, 2026	16.60	16.74	16.35	16.52	16.52	-1.37%	1,394,400
Aug 10, 2026	16.08	16.83	15.91	16.75	16.75	4.10%	2,254,300
Aug 7, 2026	15.94	16.11	15.65	16.09	16.09	0.94%	1,773,600
Aug 6, 2026	15.95	16.11	15.58	15.94	15.94	-0.50%	2,084,916
Aug 5, 2026	16.18	16.40	15.63	16.02	16.02	-1.90%	2,567,119
Aug 4, 2026	15.91	16.46	15.91	16.33	16.33	3.62%	2,555,200
Aug 3, 2026	15.18	15.84	15.13	15.76	15.76	4.72%	1,792,239
Jul 31, 2026	14.75	15.14	14.72	15.05	15.05	1.96%	1,304,700
Jul 30, 2026	14.74	15.12	14.40	14.76	14.76	0.48%	1,438,490
Jul 29, 2026	14.54	14.88	14.48	14.69	14.69	1.17%	1,535,879
Jul 28, 2026	14.40	14.75	14.21	14.52	14.52	1.04%	1,109,300
Jul 27, 2026	14.03	14.55	13.93	14.37	14.37	3.08%	1,354,314
Jul 24, 2026	14.33	14.33	13.75	13.94	13.94	-2.11%	1,475,250
Jul 23, 2026	13.60	14.25	13.57	14.24	14.24	4.09%	1,563,635
Jul 22, 2026	14.13	14.23	13.60	13.68	13.68	-2.43%	1,668,599