Zhejiang Cady Industry Co., Ltd. (603073.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 14.49 | 14.71 | 13.78 | 13.90 | 13.90 | 1,091,908 |
| 21 Jun 2024 | 14.73 | 14.82 | 14.54 | 14.66 | 14.66 | 549,050 |
| 20 Jun 2024 | 15.00 | 15.05 | 14.53 | 14.69 | 14.69 | 584,900 |
| 19 Jun 2024 | 15.03 | 15.16 | 14.92 | 14.98 | 14.98 | 488,800 |
| 18 Jun 2024 | 14.80 | 15.03 | 14.80 | 15.03 | 15.03 | 566,350 |
| 17 Jun 2024 | 15.11 | 15.15 | 14.80 | 14.86 | 14.86 | 636,000 |
| 14 Jun 2024 | 15.09 | 15.19 | 14.90 | 15.16 | 15.16 | 474,241 |
| 13 Jun 2024 | 15.10 | 15.20 | 15.01 | 15.10 | 15.10 | 551,603 |
| 12 Jun 2024 | 14.80 | 15.21 | 14.75 | 15.20 | 15.20 | 1,180,100 |
| 11 Jun 2024 | 14.92 | 15.14 | 14.70 | 15.04 | 15.04 | 627,800 |
| 07 Jun 2024 | 14.68 | 15.10 | 14.68 | 15.08 | 15.08 | 910,430 |
| 06 Jun 2024 | 15.20 | 15.27 | 14.41 | 14.64 | 14.64 | 1,236,400 |
| 05 Jun 2024 | 15.35 | 15.45 | 15.13 | 15.20 | 15.20 | 803,996 |
| 04 Jun 2024 | 15.87 | 15.87 | 15.18 | 15.36 | 15.36 | 1,297,630 |
| 03 Jun 2024 | 16.11 | 16.19 | 15.65 | 15.84 | 15.84 | 1,129,000 |
| 31 May 2024 | 16.19 | 16.20 | 16.07 | 16.17 | 16.17 | 849,400 |
| 30 May 2024 | 16.16 | 16.30 | 16.07 | 16.12 | 16.12 | 690,507 |
| 29 May 2024 | 16.11 | 16.31 | 16.03 | 16.22 | 16.22 | 805,100 |
| 28 May 2024 | 16.45 | 16.56 | 16.10 | 16.18 | 16.18 | 1,169,100 |
| 27 May 2024 | 16.42 | 16.47 | 16.18 | 16.45 | 16.45 | 754,000 |
| 24 May 2024 | 16.40 | 16.50 | 16.22 | 16.31 | 16.31 | 948,700 |
| 23 May 2024 | 16.58 | 16.65 | 16.26 | 16.29 | 16.29 | 1,243,700 |
| 22 May 2024 | 16.62 | 16.76 | 16.58 | 16.66 | 16.66 | 1,070,200 |
| 21 May 2024 | 16.79 | 16.87 | 16.53 | 16.74 | 16.74 | 1,568,130 |
| 20 May 2024 | 17.00 | 17.22 | 16.67 | 16.67 | 16.67 | 2,375,101 |
| 17 May 2024 | 17.17 | 17.44 | 16.90 | 17.11 | 17.11 | 2,851,301 |
| 16 May 2024 | 17.12 | 17.58 | 17.01 | 17.16 | 17.16 | 2,730,045 |
| 15 May 2024 | 16.84 | 17.46 | 16.80 | 17.26 | 17.26 | 3,348,105 |
| 14 May 2024 | 16.74 | 17.16 | 16.74 | 17.01 | 17.01 | 2,018,139 |
| 13 May 2024 | 16.87 | 17.18 | 16.50 | 16.85 | 16.85 | 2,145,440 |
| 10 May 2024 | 17.05 | 17.68 | 16.68 | 17.15 | 17.15 | 2,877,559 |
| 09 May 2024 | 16.90 | 17.10 | 16.88 | 17.02 | 17.02 | 1,855,380 |
| 08 May 2024 | 16.89 | 17.05 | 16.83 | 16.95 | 16.95 | 1,650,901 |
| 07 May 2024 | 16.92 | 17.01 | 16.72 | 16.88 | 16.88 | 1,507,209 |
| 06 May 2024 | 16.58 | 16.94 | 16.58 | 16.93 | 16.93 | 2,104,016 |
| 30 Apr 2024 | 16.62 | 16.75 | 16.40 | 16.54 | 16.54 | 1,872,769 |
| 29 Apr 2024 | 16.34 | 16.76 | 16.32 | 16.66 | 16.66 | 2,389,000 |
| 26 Apr 2024 | 16.40 | 16.58 | 16.03 | 16.54 | 16.54 | 3,837,968 |
| 25 Apr 2024 | 15.81 | 17.49 | 15.80 | 16.80 | 16.80 | 3,433,801 |
| 24 Apr 2024 | 15.70 | 15.97 | 15.63 | 15.90 | 15.90 | 964,300 |
| 23 Apr 2024 | 15.63 | 15.93 | 15.56 | 15.73 | 15.73 | 975,800 |
| 22 Apr 2024 | 16.10 | 16.17 | 15.50 | 15.60 | 15.60 | 1,341,230 |
| 19 Apr 2024 | 15.94 | 16.56 | 15.80 | 16.20 | 16.20 | 1,558,909 |
| 18 Apr 2024 | 15.77 | 16.24 | 15.56 | 15.96 | 15.96 | 1,914,777 |
| 17 Apr 2024 | 14.88 | 15.92 | 14.87 | 15.90 | 15.90 | 2,120,303 |
| 16 Apr 2024 | 16.22 | 16.30 | 14.75 | 14.89 | 14.89 | 2,889,075 |
| 15 Apr 2024 | 17.95 | 17.96 | 15.97 | 16.39 | 16.39 | 3,512,833 |
| 12 Apr 2024 | 17.57 | 17.92 | 17.37 | 17.68 | 17.68 | 3,061,755 |
| 11 Apr 2024 | 17.18 | 17.90 | 16.89 | 17.74 | 17.74 | 3,049,230 |
| 10 Apr 2024 | 17.05 | 18.00 | 16.88 | 17.31 | 17.31 | 3,059,544 |
| 09 Apr 2024 | 16.54 | 17.40 | 16.54 | 17.18 | 17.18 | 3,025,500 |
| 08 Apr 2024 | 17.21 | 17.52 | 16.79 | 16.82 | 16.82 | 4,012,953 |
| 03 Apr 2024 | 16.65 | 17.30 | 16.45 | 17.12 | 17.12 | 3,616,143 |
| 02 Apr 2024 | 16.43 | 17.37 | 16.43 | 16.84 | 16.84 | 3,275,860 |
| 01 Apr 2024 | 16.01 | 16.44 | 15.92 | 16.43 | 16.43 | 1,624,968 |
| 29 Mar 2024 | 15.76 | 16.10 | 15.76 | 16.09 | 16.09 | 701,600 |
| 28 Mar 2024 | 15.55 | 15.98 | 15.42 | 15.84 | 15.84 | 1,344,086 |
| 27 Mar 2024 | 15.90 | 15.98 | 15.44 | 15.45 | 15.45 | 1,114,803 |
| 26 Mar 2024 | 15.89 | 16.05 | 15.58 | 15.90 | 15.90 | 1,165,500 |
| 25 Mar 2024 | 16.06 | 16.30 | 15.74 | 15.89 | 15.89 | 1,544,056 |
| 22 Mar 2024 | 16.37 | 16.55 | 16.00 | 16.09 | 16.09 | 1,508,200 |
| 21 Mar 2024 | 16.27 | 16.54 | 16.04 | 16.43 | 16.43 | 1,708,800 |
| 20 Mar 2024 | 16.06 | 16.28 | 16.06 | 16.27 | 16.27 | 1,236,175 |
| 19 Mar 2024 | 16.02 | 16.13 | 15.88 | 16.07 | 16.07 | 1,273,100 |
| 18 Mar 2024 | 15.81 | 16.05 | 15.72 | 16.02 | 16.02 | 1,628,809 |
| 15 Mar 2024 | 15.49 | 15.73 | 15.38 | 15.70 | 15.70 | 1,291,600 |
| 14 Mar 2024 | 15.50 | 15.65 | 15.25 | 15.59 | 15.59 | 1,362,883 |
| 13 Mar 2024 | 15.53 | 15.74 | 15.39 | 15.62 | 15.62 | 1,176,900 |
| 12 Mar 2024 | 15.32 | 15.59 | 15.21 | 15.59 | 15.59 | 1,317,633 |
| 11 Mar 2024 | 15.12 | 15.28 | 15.09 | 15.28 | 15.28 | 916,857 |
| 08 Mar 2024 | 15.13 | 15.24 | 14.87 | 15.12 | 15.12 | 788,200 |
| 07 Mar 2024 | 15.23 | 15.46 | 15.02 | 15.07 | 15.07 | 1,093,141 |
| 06 Mar 2024 | 14.86 | 15.30 | 14.83 | 15.23 | 15.23 | 1,193,447 |
| 05 Mar 2024 | 15.11 | 15.23 | 14.81 | 14.87 | 14.87 | 1,114,200 |
| 04 Mar 2024 | 15.41 | 15.60 | 15.01 | 15.24 | 15.24 | 1,160,858 |
| 01 Mar 2024 | 15.68 | 15.78 | 15.36 | 15.51 | 15.51 | 1,576,300 |
| 29 Feb 2024 | 14.53 | 15.68 | 14.52 | 15.68 | 15.68 | 2,196,621 |
| 28 Feb 2024 | 16.41 | 16.57 | 14.85 | 14.87 | 14.87 | 2,903,027 |
| 27 Feb 2024 | 16.00 | 16.28 | 15.72 | 16.25 | 16.25 | 1,714,803 |
| 26 Feb 2024 | 15.63 | 16.18 | 15.39 | 15.90 | 15.90 | 2,517,744 |
| 23 Feb 2024 | 15.26 | 15.66 | 14.93 | 15.60 | 15.60 | 1,889,579 |
| 22 Feb 2024 | 14.75 | 15.05 | 14.63 | 15.02 | 15.02 | 1,494,188 |
| 21 Feb 2024 | 14.24 | 15.00 | 14.13 | 14.65 | 14.65 | 1,813,935 |
| 20 Feb 2024 | 14.11 | 14.48 | 13.86 | 14.39 | 14.39 | 1,435,808 |
| 19 Feb 2024 | 14.11 | 14.25 | 13.72 | 14.10 | 14.10 | 1,666,180 |
| 08 Feb 2024 | 12.30 | 13.71 | 12.30 | 13.70 | 13.70 | 1,965,473 |
| 07 Feb 2024 | 13.60 | 13.69 | 12.52 | 12.80 | 12.80 | 2,291,421 |
| 06 Feb 2024 | 13.00 | 14.22 | 12.48 | 13.68 | 13.68 | 1,879,766 |
| 05 Feb 2024 | 15.16 | 15.17 | 13.77 | 13.77 | 13.77 | 1,718,100 |
| 02 Feb 2024 | 16.23 | 16.46 | 14.75 | 15.30 | 15.30 | 1,433,180 |
| 01 Feb 2024 | 16.01 | 16.41 | 15.67 | 16.22 | 16.22 | 1,179,800 |
| 31 Jan 2024 | 17.09 | 17.26 | 16.30 | 16.36 | 16.36 | 1,517,140 |
| 30 Jan 2024 | 18.05 | 18.18 | 17.16 | 17.26 | 17.26 | 1,756,600 |
| 29 Jan 2024 | 18.66 | 19.00 | 18.03 | 18.18 | 18.18 | 1,556,530 |
| 26 Jan 2024 | 18.50 | 18.85 | 18.40 | 18.56 | 18.56 | 1,292,130 |
| 25 Jan 2024 | 18.31 | 18.64 | 17.95 | 18.59 | 18.59 | 1,633,330 |
| 24 Jan 2024 | 18.18 | 18.70 | 17.61 | 18.29 | 18.29 | 1,890,400 |
| 23 Jan 2024 | 18.23 | 18.28 | 17.55 | 18.09 | 18.09 | 1,880,490 |
| 22 Jan 2024 | 19.60 | 19.80 | 18.15 | 18.41 | 18.41 | 2,670,909 |
| 19 Jan 2024 | 19.38 | 21.00 | 19.25 | 19.80 | 19.80 | 3,766,636 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.