Zhejiang Cady Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	14.40	14.43	13.49	14.02	14.02	-3.11%	2,395,849
Jul 20, 2026	14.96	15.40	14.16	14.47	14.47	-2.89%	1,810,903
Jul 17, 2026	15.55	15.89	14.84	14.90	14.90	-4.18%	1,800,279
Jul 16, 2026	15.35	15.70	15.12	15.55	15.55	1.30%	1,145,387
Jul 15, 2026	15.32	15.61	15.01	15.35	15.35	0.52%	1,184,679
Jul 14, 2026	14.76	15.27	14.55	15.27	15.27	3.18%	1,413,800
Jul 13, 2026	15.20	15.40	14.60	14.80	14.80	-2.76%	1,389,500
Jul 10, 2026	14.79	15.49	14.55	15.22	15.22	2.91%	1,508,536
Jul 9, 2026	14.87	15.08	14.52	14.79	14.79	-1.53%	1,193,200
Jul 8, 2026	15.30	15.30	14.72	15.02	15.02	-1.38%	1,378,557
Jul 7, 2026	15.78	15.89	15.14	15.23	15.23	-3.55%	1,783,600
Jul 6, 2026	15.89	16.16	15.66	15.79	15.79	-0.69%	1,110,600
Jul 3, 2026	15.63	15.98	15.30	15.90	15.90	3.11%	1,703,908
Jul 2, 2026	15.32	15.93	15.32	15.42	15.42	0.65%	1,938,330
Jul 1, 2026	14.91	15.71	14.75	15.32	15.32	2.75%	1,934,700
Jun 30, 2026	15.15	15.26	14.64	14.91	14.91	-1.13%	1,702,300
Jun 29, 2026	15.01	15.21	14.40	15.08	15.08	0.47%	2,196,700
Jun 26, 2026	15.30	15.41	14.76	15.01	15.01	-2.66%	2,050,000
Jun 25, 2026	15.69	15.84	15.32	15.42	15.42	-2.65%	1,624,201
Jun 24, 2026	16.70	16.80	15.75	15.94	15.84	-4.44%	2,010,500
Jun 23, 2026	16.12	16.99	15.91	16.68	16.58	3.09%	2,028,000
Jun 22, 2026	16.00	16.29	15.28	16.18	16.08	0.94%	1,629,793
Jun 18, 2026	16.08	16.31	15.79	16.03	15.93	-0.68%	1,391,408
Jun 17, 2026	16.60	16.68	16.09	16.14	16.04	-3.30%	1,635,500
Jun 16, 2026	16.66	16.85	16.09	16.69	16.59	0.72%	1,814,608
Jun 15, 2026	17.14	17.68	16.51	16.57	16.47	-2.59%	1,676,930
Jun 12, 2026	16.93	17.15	16.47	17.01	16.90	0.59%	1,521,400
Jun 11, 2026	16.94	17.15	16.55	16.91	16.80	-0.70%	1,187,050
Jun 10, 2026	17.09	17.30	16.66	17.03	16.92	-0.64%	1,469,203
Jun 9, 2026	17.30	17.47	16.85	17.14	17.03	-0.17%	1,246,300
Jun 8, 2026	17.10	17.84	16.69	17.17	17.06	-3.32%	2,086,009
Jun 5, 2026	17.04	18.00	16.84	17.76	17.65	3.02%	1,774,218
Jun 4, 2026	17.52	17.65	17.04	17.24	17.13	-1.65%	1,449,897
Jun 3, 2026	17.90	18.02	17.38	17.53	17.42	-2.12%	1,658,069
Jun 2, 2026	18.50	18.60	17.68	17.91	17.80	-3.19%	1,871,400
Jun 1, 2026	17.74	18.63	17.52	18.50	18.38	3.82%	1,935,400
May 29, 2026	18.54	18.65	17.72	17.82	17.71	-2.99%	1,756,140
May 28, 2026	18.22	18.65	17.78	18.37	18.25	-0.22%	1,771,121
May 27, 2026	18.98	18.98	18.01	18.41	18.29	-2.54%	2,218,681
May 26, 2026	19.19	19.28	18.68	18.89	18.77	-1.92%	2,752,200