Zhejiang Cady Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	16.93	17.15	16.47	17.01	17.01	0.59%	1,521,400
Jun 11, 2026	16.94	17.15	16.55	16.91	16.91	-0.70%	1,187,050
Jun 10, 2026	17.09	17.30	16.66	17.03	17.03	-0.64%	1,469,203
Jun 9, 2026	17.30	17.47	16.85	17.14	17.14	-0.17%	1,246,300
Jun 8, 2026	17.10	17.84	16.69	17.17	17.17	-3.32%	2,086,009
Jun 5, 2026	17.04	18.00	16.84	17.76	17.76	3.02%	1,774,218
Jun 4, 2026	17.52	17.65	17.04	17.24	17.24	-1.65%	1,449,897
Jun 3, 2026	17.90	18.02	17.38	17.53	17.53	-2.12%	1,658,069
Jun 2, 2026	18.50	18.60	17.68	17.91	17.91	-3.19%	1,871,400
Jun 1, 2026	17.74	18.63	17.52	18.50	18.50	3.82%	1,935,400
May 29, 2026	18.54	18.65	17.72	17.82	17.82	-2.99%	1,756,140
May 28, 2026	18.22	18.65	17.78	18.37	18.37	-0.22%	1,771,121
May 27, 2026	18.98	18.98	18.01	18.41	18.41	-2.54%	2,218,681
May 26, 2026	19.19	19.28	18.68	18.89	18.89	-1.92%	2,752,200
May 25, 2026	19.78	20.19	18.50	19.26	19.26	-3.17%	2,175,100
May 22, 2026	19.38	20.11	18.93	19.89	19.89	2.63%	1,830,820
May 21, 2026	20.15	20.61	19.11	19.38	19.38	-3.82%	2,519,800
May 20, 2026	20.20	20.41	19.90	20.15	20.15	-0.79%	1,214,912
May 19, 2026	20.87	20.97	20.17	20.31	20.31	-1.36%	1,830,700
May 18, 2026	20.55	20.62	20.08	20.59	20.59	-0.15%	2,310,264
May 15, 2026	20.53	20.86	20.24	20.62	20.62	0.44%	2,894,800
May 14, 2026	20.76	20.95	20.43	20.53	20.53	-0.87%	1,256,747
May 13, 2026	20.78	20.96	20.46	20.71	20.71	0.19%	1,284,000
May 12, 2026	21.05	21.18	20.50	20.67	20.67	-1.52%	1,480,000
May 11, 2026	21.11	21.25	20.67	20.99	20.99	-0.85%	1,672,600
May 8, 2026	20.95	21.20	20.79	21.17	21.17	1.05%	1,786,764
May 7, 2026	20.72	21.38	20.64	20.95	20.95	1.65%	2,521,464
May 6, 2026	21.01	21.30	20.56	20.61	20.61	-1.86%	2,942,957
Apr 30, 2026	20.57	21.09	20.33	21.00	21.00	1.69%	2,619,435
Apr 29, 2026	20.09	21.09	19.99	20.65	20.65	2.79%	3,382,400
Apr 28, 2026	19.80	20.39	19.76	20.09	20.09	-2.00%	3,322,900
Apr 27, 2026	19.29	20.56	19.29	20.50	20.50	0.99%	1,837,900
Apr 24, 2026	19.93	20.32	19.56	20.30	20.30	2.78%	2,094,300
Apr 23, 2026	19.99	20.16	19.62	19.75	19.75	-1.20%	1,766,300
Apr 22, 2026	20.11	20.32	19.92	19.99	19.99	-0.94%	1,575,411
Apr 21, 2026	20.06	20.48	20.03	20.18	20.18	0.40%	1,680,814
Apr 20, 2026	19.79	20.23	19.41	20.10	20.10	1.16%	1,327,407
Apr 17, 2026	19.82	19.98	19.52	19.87	19.87	0.51%	1,921,500
Apr 16, 2026	19.39	19.96	19.10	19.77	19.77	2.65%	1,558,900
Apr 15, 2026	19.66	19.66	19.21	19.26	19.26	-1.18%	1,380,700
Apr 14, 2026	19.94	19.95	19.18	19.49	19.49	-1.27%	1,946,800
Apr 13, 2026	19.82	19.96	19.42	19.74	19.74	-1.20%	1,167,200
Apr 10, 2026	19.97	20.20	19.74	19.98	19.98	0.91%	1,786,998
Apr 9, 2026	20.28	20.37	19.60	19.80	19.80	-2.41%	1,579,000
Apr 8, 2026	19.78	20.35	19.64	20.29	20.29	4.64%	2,648,600
Apr 7, 2026	18.79	19.53	18.40	19.39	19.39	3.97%	2,764,803
Apr 3, 2026	18.87	19.59	18.55	18.65	18.65	-5.57%	2,616,042
Apr 2, 2026	20.20	20.24	19.27	19.75	19.75	-1.84%	2,221,803
Apr 1, 2026	20.16	20.37	19.85	20.12	20.12	1.98%	1,778,200
Mar 31, 2026	20.15	20.41	19.73	19.73	19.73	-2.81%	1,891,947