Zhejiang Canaan Technology Limited (SHE:300412)
China · Delayed Price · Currency is CNY 5.66
-0.06 (-1.05%)
Nov 6, 2025, 3:04 PM CST
SHE:300412 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 5.61 | 5.75 | 5.61 | 5.65 | - | -1.22% | 9,003,120 |
| Nov 5, 2025 | 5.62 | 5.75 | 5.58 | 5.72 | 5.72 | 0.70% | 23,001,080 |
| Nov 4, 2025 | 5.65 | 5.71 | 5.61 | 5.68 | 5.68 | 0.18% | 21,057,920 |
| Nov 3, 2025 | 5.58 | 5.69 | 5.57 | 5.67 | 5.67 | 1.61% | 28,683,350 |
| Oct 31, 2025 | 5.61 | 5.63 | 5.53 | 5.58 | 5.58 | 1.09% | 25,765,630 |
| Oct 30, 2025 | 5.70 | 5.75 | 5.51 | 5.52 | 5.52 | -2.99% | 38,745,940 |
| Oct 29, 2025 | 5.79 | 5.83 | 5.61 | 5.69 | 5.69 | -3.89% | 52,567,840 |
| Oct 28, 2025 | 5.68 | 6.06 | 5.50 | 5.92 | 5.92 | 3.50% | 88,675,220 |
| Oct 27, 2025 | 5.79 | 6.27 | 5.72 | 5.72 | 5.72 | 6.72% | 103,997,371 |
| Oct 24, 2025 | 5.35 | 5.44 | 5.33 | 5.36 | 5.36 | 0.19% | 12,578,370 |
| Oct 23, 2025 | 5.33 | 5.36 | 5.25 | 5.35 | 5.35 | 0.19% | 11,264,100 |
| Oct 22, 2025 | 5.32 | 5.37 | 5.28 | 5.34 | 5.34 | 0.19% | 11,704,726 |
| Oct 21, 2025 | 5.22 | 5.33 | 5.19 | 5.33 | 5.33 | 2.30% | 13,092,690 |
| Oct 20, 2025 | 5.12 | 5.23 | 5.08 | 5.21 | 5.21 | 2.96% | 12,587,140 |
| Oct 17, 2025 | 5.16 | 5.22 | 5.05 | 5.06 | 5.06 | -2.13% | 12,376,236 |
| Oct 16, 2025 | 5.26 | 5.26 | 5.14 | 5.17 | 5.17 | -1.52% | 10,813,756 |
| Oct 15, 2025 | 5.16 | 5.26 | 5.12 | 5.25 | 5.25 | 1.94% | 13,336,180 |
| Oct 14, 2025 | 5.22 | 5.29 | 5.12 | 5.15 | 5.15 | -1.34% | 13,155,984 |
| Oct 13, 2025 | 5.05 | 5.23 | 4.90 | 5.22 | 5.22 | - | 16,554,161 |
| Oct 10, 2025 | 5.17 | 5.26 | 5.14 | 5.22 | 5.22 | 0.58% | 14,261,930 |
| Oct 9, 2025 | 5.24 | 5.27 | 5.15 | 5.19 | 5.19 | -1.14% | 14,368,370 |
| Sep 30, 2025 | 5.28 | 5.32 | 5.19 | 5.25 | 5.25 | 0.19% | 12,630,214 |
| Sep 29, 2025 | 5.19 | 5.28 | 5.08 | 5.24 | 5.24 | 0.96% | 13,476,760 |
| Sep 26, 2025 | 5.11 | 5.27 | 5.09 | 5.19 | 5.19 | 1.17% | 15,418,290 |
| Sep 25, 2025 | 5.27 | 5.33 | 5.13 | 5.13 | 5.13 | -2.66% | 15,231,960 |
| Sep 24, 2025 | 5.05 | 5.28 | 5.03 | 5.27 | 5.27 | 3.74% | 17,379,360 |
| Sep 23, 2025 | 5.16 | 5.21 | 4.92 | 5.08 | 5.08 | -1.93% | 19,571,360 |
| Sep 22, 2025 | 5.26 | 5.33 | 5.14 | 5.18 | 5.18 | -1.33% | 13,066,020 |
| Sep 19, 2025 | 5.42 | 5.46 | 5.23 | 5.25 | 5.25 | -2.96% | 22,097,780 |
| Sep 18, 2025 | 5.57 | 5.70 | 5.35 | 5.41 | 5.41 | -1.99% | 34,313,600 |
| Sep 17, 2025 | 5.41 | 5.63 | 5.37 | 5.52 | 5.52 | 1.85% | 27,333,340 |
| Sep 16, 2025 | 5.31 | 5.43 | 5.29 | 5.42 | 5.42 | 1.88% | 13,633,630 |
| Sep 15, 2025 | 5.33 | 5.35 | 5.23 | 5.32 | 5.32 | -0.37% | 12,152,910 |
| Sep 12, 2025 | 5.43 | 5.44 | 5.33 | 5.34 | 5.34 | -1.48% | 16,326,270 |
| Sep 11, 2025 | 5.29 | 5.43 | 5.21 | 5.42 | 5.42 | 2.07% | 18,245,510 |
| Sep 10, 2025 | 5.35 | 5.43 | 5.28 | 5.31 | 5.31 | -1.12% | 18,981,166 |
| Sep 9, 2025 | 5.45 | 5.50 | 5.34 | 5.37 | 5.37 | -2.54% | 33,348,200 |
| Sep 8, 2025 | 5.29 | 5.74 | 5.26 | 5.51 | 5.51 | 5.56% | 41,828,266 |
| Sep 5, 2025 | 5.24 | 5.26 | 5.14 | 5.22 | 5.22 | 1.75% | 16,983,880 |
| Sep 4, 2025 | 5.13 | 5.23 | 5.03 | 5.13 | 5.13 | 1.18% | 15,631,104 |
| Sep 3, 2025 | 5.23 | 5.26 | 5.04 | 5.07 | 5.07 | -2.50% | 14,192,510 |
| Sep 2, 2025 | 5.32 | 5.36 | 5.10 | 5.20 | 5.20 | -2.07% | 17,103,160 |
| Sep 1, 2025 | 5.23 | 5.35 | 5.20 | 5.31 | 5.31 | 1.72% | 15,402,040 |
| Aug 29, 2025 | 5.32 | 5.32 | 5.21 | 5.22 | 5.22 | -1.88% | 13,981,270 |
| Aug 28, 2025 | 5.39 | 5.46 | 5.11 | 5.32 | 5.32 | -1.12% | 24,856,351 |
| Aug 27, 2025 | 5.69 | 5.72 | 5.36 | 5.38 | 5.38 | -5.45% | 26,627,600 |
| Aug 26, 2025 | 5.65 | 5.75 | 5.57 | 5.69 | 5.69 | 0.53% | 16,723,610 |
| Aug 25, 2025 | 5.67 | 5.77 | 5.61 | 5.66 | 5.66 | -0.18% | 21,684,057 |
| Aug 22, 2025 | 5.71 | 5.71 | 5.59 | 5.67 | 5.67 | -0.70% | 12,742,960 |
| Aug 21, 2025 | 5.70 | 5.76 | 5.65 | 5.71 | 5.71 | 0.18% | 15,074,810 |