Zhejiang Canaan Technology Limited (SHE:300412)
China · Delayed Price · Currency is CNY 5.56
+0.05 (0.91%)
Aug 1, 2025, 2:45 PM CST
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.53 | 5.61 | 5.50 | 5.56 | 5.56 | 0.91% | 15,727,429 |
| Jul 31, 2025 | 5.52 | 5.66 | 5.47 | 5.51 | 5.51 | -0.54% | 19,368,710 |
| Jul 30, 2025 | 5.54 | 5.64 | 5.48 | 5.54 | 5.54 | -0.72% | 18,042,659 |
| Jul 29, 2025 | 5.51 | 5.65 | 5.43 | 5.58 | 5.58 | 1.27% | 24,073,659 |
| Jul 28, 2025 | 5.52 | 5.58 | 5.50 | 5.51 | 5.51 | -0.18% | 10,904,540 |
| Jul 25, 2025 | 5.47 | 5.55 | 5.42 | 5.52 | 5.52 | 1.28% | 14,516,910 |
| Jul 24, 2025 | 5.37 | 5.49 | 5.35 | 5.45 | 5.45 | 1.68% | 14,613,030 |
| Jul 23, 2025 | 5.34 | 5.40 | 5.29 | 5.36 | 5.36 | 0.19% | 13,162,850 |
| Jul 22, 2025 | 5.38 | 5.40 | 5.32 | 5.35 | 5.35 | -0.56% | 12,611,130 |
| Jul 21, 2025 | 5.30 | 5.38 | 5.21 | 5.38 | 5.38 | -0.55% | 17,126,670 |
| Jul 18, 2025 | 5.41 | 5.44 | 5.36 | 5.41 | 5.41 | - | 9,695,110 |
| Jul 17, 2025 | 5.38 | 5.44 | 5.36 | 5.41 | 5.41 | 0.19% | 14,201,720 |
| Jul 16, 2025 | 5.28 | 5.42 | 5.26 | 5.40 | 5.40 | 2.08% | 14,689,370 |
| Jul 15, 2025 | 5.33 | 5.36 | 5.19 | 5.29 | 5.29 | -0.94% | 14,141,850 |
| Jul 14, 2025 | 5.23 | 5.38 | 5.22 | 5.34 | 5.34 | 2.30% | 15,859,883 |
| Jul 11, 2025 | 5.24 | 5.24 | 5.16 | 5.22 | 5.22 | - | 10,589,610 |
| Jul 10, 2025 | 5.17 | 5.24 | 5.16 | 5.22 | 5.22 | 0.58% | 9,566,751 |
| Jul 9, 2025 | 5.19 | 5.24 | 5.16 | 5.19 | 5.19 | 0.19% | 11,093,119 |
| Jul 8, 2025 | 5.16 | 5.19 | 5.13 | 5.18 | 5.18 | 0.58% | 10,380,711 |
| Jul 7, 2025 | 5.10 | 5.18 | 5.10 | 5.15 | 5.15 | 0.59% | 8,269,310 |
| Jul 4, 2025 | 5.16 | 5.19 | 5.10 | 5.12 | 5.12 | -0.97% | 8,540,310 |
| Jul 3, 2025 | 5.14 | 5.18 | 5.10 | 5.17 | 5.17 | 0.98% | 11,129,230 |
| Jul 2, 2025 | 5.14 | 5.17 | 5.08 | 5.12 | 5.12 | -0.19% | 12,823,530 |
| Jul 1, 2025 | 5.10 | 5.16 | 5.05 | 5.13 | 5.13 | 0.98% | 15,000,160 |
| Jun 30, 2025 | 5.05 | 5.08 | 5.01 | 5.08 | 5.08 | 1.60% | 9,800,870 |
| Jun 27, 2025 | 4.98 | 5.04 | 4.97 | 5.00 | 5.00 | 0.20% | 10,329,630 |
| Jun 26, 2025 | 5.00 | 5.03 | 4.95 | 4.99 | 4.99 | -0.20% | 8,903,840 |
| Jun 25, 2025 | 4.96 | 5.02 | 4.92 | 5.00 | 5.00 | 0.60% | 9,672,588 |
| Jun 24, 2025 | 4.83 | 4.97 | 4.83 | 4.97 | 4.97 | 2.69% | 10,634,298 |
| Jun 23, 2025 | 4.65 | 4.86 | 4.65 | 4.84 | 4.84 | 3.42% | 10,866,670 |
| Jun 20, 2025 | 4.71 | 4.77 | 4.66 | 4.68 | 4.68 | -0.85% | 7,581,696 |
| Jun 19, 2025 | 4.87 | 4.88 | 4.71 | 4.72 | 4.72 | -3.28% | 10,417,830 |
| Jun 18, 2025 | 4.91 | 4.97 | 4.85 | 4.88 | 4.88 | -1.61% | 9,737,650 |
| Jun 17, 2025 | 4.99 | 5.04 | 4.93 | 4.96 | 4.96 | - | 9,745,300 |
| Jun 16, 2025 | 4.92 | 5.01 | 4.88 | 4.96 | 4.96 | 0.40% | 9,035,708 |
| Jun 13, 2025 | 5.05 | 5.07 | 4.93 | 4.94 | 4.94 | -2.56% | 11,227,540 |
| Jun 12, 2025 | 5.05 | 5.09 | 5.02 | 5.07 | 5.07 | -0.20% | 9,743,071 |
| Jun 11, 2025 | 5.03 | 5.12 | 5.03 | 5.08 | 5.08 | 0.79% | 11,505,550 |
| Jun 10, 2025 | 5.09 | 5.13 | 4.97 | 5.04 | 5.04 | -0.98% | 13,861,939 |
| Jun 9, 2025 | 4.99 | 5.12 | 4.99 | 5.09 | 5.09 | 1.39% | 15,636,550 |
| Jun 6, 2025 | 5.05 | 5.10 | 4.98 | 5.02 | 5.02 | -0.40% | 18,011,300 |
| Jun 5, 2025 | 5.16 | 5.29 | 5.02 | 5.04 | 5.04 | -1.37% | 33,769,198 |
| Jun 4, 2025 | 4.94 | 5.13 | 4.91 | 5.11 | 5.05 | 3.44% | 20,633,010 |
| Jun 3, 2025 | 4.82 | 4.97 | 4.80 | 4.94 | 4.88 | 1.65% | 9,822,132 |
| May 30, 2025 | 4.93 | 4.95 | 4.82 | 4.86 | 4.80 | -1.62% | 10,611,460 |
| May 29, 2025 | 4.78 | 4.94 | 4.75 | 4.94 | 4.88 | 3.13% | 13,877,850 |
| May 28, 2025 | 4.84 | 4.87 | 4.76 | 4.79 | 4.73 | -0.83% | 8,587,140 |
| May 27, 2025 | 4.78 | 4.85 | 4.74 | 4.83 | 4.77 | 0.63% | 9,163,390 |
| May 26, 2025 | 4.81 | 4.85 | 4.75 | 4.80 | 4.74 | -0.21% | 10,101,270 |
| May 23, 2025 | 4.86 | 4.97 | 4.81 | 4.81 | 4.75 | -0.82% | 12,995,620 |