Zhejiang Canaan Technology Limited (SHE:300412)
China · Delayed Price · Currency is CNY 3.890
+0.080 (2.10%)
Nov 2, 2026, 3:04 PM CST
SHE:300412 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.82 | 3.89 | 3.71 | 3.89 | 3.89 | 2.10% | 13,174,840 |
| Oct 30, 2026 | 3.80 | 4.07 | 3.79 | 3.81 | 3.81 | -1.30% | 13,991,550 |
| Oct 29, 2026 | 3.94 | 3.99 | 3.86 | 3.86 | 3.86 | -2.53% | 9,263,600 |
| Oct 28, 2026 | 4.05 | 4.07 | 3.89 | 3.96 | 3.96 | -0.25% | 11,054,550 |
| Oct 27, 2026 | 4.17 | 4.20 | 3.96 | 3.97 | 3.97 | -4.11% | 8,540,500 |
| Oct 26, 2026 | 4.13 | 4.20 | 4.09 | 4.14 | 4.14 | -0.24% | 8,993,600 |
| Oct 23, 2026 | 4.05 | 4.18 | 3.87 | 4.15 | 4.15 | 1.47% | 13,346,400 |
| Oct 22, 2026 | 4.20 | 4.23 | 4.09 | 4.09 | 4.09 | -2.62% | 6,660,270 |
| Oct 21, 2026 | 4.31 | 4.33 | 4.18 | 4.20 | 4.20 | -0.71% | 6,905,900 |
| Oct 20, 2026 | 4.16 | 4.27 | 4.13 | 4.23 | 4.23 | 1.68% | 8,351,400 |
| Oct 19, 2026 | 4.21 | 4.27 | 4.04 | 4.16 | 4.16 | -2.12% | 10,731,900 |
| Oct 16, 2026 | 4.27 | 4.39 | 4.19 | 4.25 | 4.25 | 1.43% | 10,530,390 |
| Oct 15, 2026 | 4.22 | 4.32 | 4.17 | 4.19 | 4.19 | -1.87% | 10,998,700 |
| Oct 14, 2026 | 4.54 | 4.55 | 4.27 | 4.27 | 4.27 | -4.26% | 9,749,670 |
| Oct 13, 2026 | 4.50 | 4.50 | 4.24 | 4.46 | 4.46 | 0.90% | 10,027,080 |
| Oct 12, 2026 | 4.54 | 4.55 | 4.38 | 4.42 | 4.42 | -2.64% | 7,792,800 |
| Oct 9, 2026 | 4.53 | 4.54 | 4.32 | 4.54 | 4.54 | 0.22% | 9,558,370 |
| Oct 8, 2026 | 4.55 | 4.61 | 4.48 | 4.53 | 4.53 | -0.22% | 8,604,010 |
| Sep 30, 2026 | 4.58 | 4.63 | 4.54 | 4.54 | 4.54 | -0.44% | 5,760,900 |
| Sep 29, 2026 | 4.46 | 4.58 | 4.43 | 4.56 | 4.56 | 1.56% | 6,821,400 |
| Sep 28, 2026 | 4.48 | 4.54 | 4.44 | 4.49 | 4.49 | -0.22% | 8,359,706 |
| Sep 24, 2026 | 4.57 | 4.57 | 4.49 | 4.50 | 4.50 | -0.44% | 7,294,970 |
| Sep 23, 2026 | 4.63 | 4.63 | 4.48 | 4.52 | 4.52 | -1.09% | 7,422,950 |
| Sep 22, 2026 | 4.50 | 4.63 | 4.48 | 4.57 | 4.57 | 1.78% | 10,606,180 |
| Sep 21, 2026 | 4.31 | 4.52 | 4.31 | 4.49 | 4.49 | 3.46% | 9,265,458 |
| Sep 18, 2026 | 4.40 | 4.44 | 4.31 | 4.34 | 4.34 | 0.23% | 7,863,350 |
| Sep 17, 2026 | 4.27 | 4.35 | 4.23 | 4.33 | 4.33 | 0.70% | 7,325,760 |
| Sep 16, 2026 | 4.21 | 4.30 | 4.16 | 4.30 | 4.30 | 1.90% | 7,523,110 |
| Sep 15, 2026 | 4.39 | 4.40 | 4.20 | 4.22 | 4.22 | -4.31% | 9,789,040 |
| Sep 14, 2026 | 4.32 | 4.46 | 4.29 | 4.41 | 4.41 | 1.38% | 8,793,300 |
| Sep 11, 2026 | 4.44 | 4.44 | 4.27 | 4.35 | 4.35 | -2.47% | 8,029,718 |
| Sep 10, 2026 | 4.51 | 4.51 | 4.42 | 4.46 | 4.46 | -1.11% | 7,388,168 |
| Sep 9, 2026 | 4.56 | 4.59 | 4.47 | 4.51 | 4.51 | -1.31% | 7,442,188 |
| Sep 8, 2026 | 4.52 | 4.59 | 4.49 | 4.57 | 4.57 | 1.11% | 8,625,860 |
| Sep 7, 2026 | 4.56 | 4.58 | 4.51 | 4.52 | 4.52 | -0.88% | 8,042,880 |
| Sep 4, 2026 | 4.59 | 4.65 | 4.52 | 4.56 | 4.56 | -0.22% | 7,484,300 |
| Sep 3, 2026 | 4.69 | 4.74 | 4.54 | 4.57 | 4.57 | -1.93% | 9,575,199 |
| Sep 2, 2026 | 4.70 | 4.71 | 4.62 | 4.66 | 4.66 | -1.27% | 9,294,409 |
| Sep 1, 2026 | 4.69 | 4.74 | 4.65 | 4.72 | 4.72 | 0.21% | 7,604,730 |
| Aug 31, 2026 | 4.65 | 4.73 | 4.61 | 4.71 | 4.71 | 0.86% | 8,386,560 |
| Aug 28, 2026 | 4.66 | 4.70 | 4.64 | 4.67 | 4.67 | 0.21% | 8,044,610 |
| Aug 27, 2026 | 4.60 | 4.71 | 4.58 | 4.66 | 4.66 | 0.43% | 9,422,960 |
| Aug 26, 2026 | 4.65 | 4.72 | 4.58 | 4.64 | 4.64 | -0.85% | 10,398,380 |
| Aug 25, 2026 | 4.53 | 4.70 | 4.48 | 4.68 | 4.68 | 2.63% | 12,621,170 |
| Aug 24, 2026 | 4.57 | 4.60 | 4.43 | 4.56 | 4.56 | -0.44% | 16,205,200 |
| Aug 21, 2026 | 4.52 | 4.60 | 4.43 | 4.58 | 4.58 | - | 13,148,160 |
| Aug 20, 2026 | 4.49 | 4.65 | 4.47 | 4.58 | 4.58 | 3.85% | 15,829,300 |
| Aug 19, 2026 | 4.53 | 4.55 | 4.40 | 4.41 | 4.41 | -3.29% | 13,574,370 |
| Aug 18, 2026 | 4.64 | 4.65 | 4.51 | 4.56 | 4.56 | -1.51% | 8,691,530 |
| Aug 17, 2026 | 4.53 | 4.66 | 4.47 | 4.63 | 4.63 | 2.66% | 12,309,800 |