Zhejiang Cayi Vacuum Container
嘉益股份 SZ301004 Forward-adjusted GEM
35.14
-1.35
(-3.70%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
36.49
High
36.75
Low
35.00
Prev close
36.49
Amplitude
4.80%
Volume
2.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
35.11
MA10
33.90
MA20
33.38
MA60
33.66
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 36.49 | 36.75 | 35.00 | 35.14 | 3M |
| 2 | 2026-09-29 | 36.90 | 38.30 | 35.33 | 36.49 | 3M |
| 3 | 2026-09-28 | 34.48 | 39.24 | 34.48 | 38.28 | 5M |
| 4 | 2026-09-24 | 32.73 | 34.26 | 32.70 | 32.70 | 520K |
| 5 | 2026-09-23 | 33.39 | 33.68 | 32.86 | 32.93 | 474K |
| 6 | 2026-09-22 | 33.79 | 34.19 | 33.10 | 33.82 | 867K |
| 7 | 2026-09-21 | 32.56 | 33.88 | 32.22 | 33.39 | 889K |
| 8 | 2026-09-18 | 31.90 | 33.02 | 31.56 | 32.42 | 407K |
| 9 | 2026-09-17 | 32.04 | 32.51 | 31.59 | 31.84 | 347K |
| 10 | 2026-09-16 | 32.30 | 32.30 | 31.44 | 32.05 | 390K |
| 11 | 2026-09-15 | 32.11 | 32.56 | 31.47 | 32.30 | 575K |
| 12 | 2026-09-14 | 31.60 | 32.29 | 31.12 | 31.85 | 423K |
52W
Data range
29.60
16.2%
63.82
High/low over the last 250 trading days, and where the price sits.
← Stocks