Zhejiang Canaan Technology Limited (SHE:300412)
China · Delayed Price · Currency is CNY 4.180
+0.090 (2.20%)
Jul 10, 2026, 3:04 PM CST
SHE:300412 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.08 | 4.30 | 3.97 | 4.18 | 4.18 | 2.20% | 16,547,410 |
| Jul 9, 2026 | 4.07 | 4.19 | 3.96 | 4.09 | 4.09 | -0.49% | 15,522,890 |
| Jul 8, 2026 | 4.16 | 4.19 | 4.06 | 4.11 | 4.11 | -1.44% | 11,395,634 |
| Jul 7, 2026 | 4.39 | 4.39 | 4.16 | 4.17 | 4.17 | -4.79% | 16,734,900 |
| Jul 6, 2026 | 4.53 | 4.59 | 4.38 | 4.38 | 4.38 | -3.95% | 19,530,900 |
| Jul 3, 2026 | 4.57 | 4.69 | 4.47 | 4.56 | 4.56 | -0.44% | 19,087,770 |
| Jul 2, 2026 | 4.65 | 4.80 | 4.57 | 4.58 | 4.58 | -2.97% | 23,056,010 |
| Jul 1, 2026 | 4.58 | 4.78 | 4.44 | 4.72 | 4.72 | 3.51% | 32,705,654 |
| Jun 30, 2026 | 4.64 | 4.66 | 4.29 | 4.56 | 4.56 | -1.72% | 38,722,154 |
| Jun 29, 2026 | 4.48 | 4.72 | 4.34 | 4.64 | 4.64 | 4.04% | 43,428,712 |
| Jun 26, 2026 | 4.60 | 4.74 | 4.42 | 4.46 | 4.46 | -4.70% | 42,240,400 |
| Jun 25, 2026 | 5.03 | 5.06 | 4.65 | 4.68 | 4.68 | -7.87% | 58,494,700 |
| Jun 24, 2026 | 4.55 | 5.39 | 4.52 | 5.08 | 5.08 | 9.01% | 81,701,426 |
| Jun 23, 2026 | 4.15 | 4.68 | 4.15 | 4.66 | 4.66 | 11.22% | 34,066,615 |
| Jun 22, 2026 | 4.15 | 4.20 | 3.98 | 4.19 | 4.19 | 0.72% | 12,573,559 |
| Jun 18, 2026 | 4.15 | 4.26 | 4.09 | 4.16 | 4.16 | -0.24% | 12,409,330 |
| Jun 17, 2026 | 4.27 | 4.27 | 4.12 | 4.17 | 4.17 | -2.57% | 10,978,390 |
| Jun 16, 2026 | 4.33 | 4.33 | 4.21 | 4.28 | 4.28 | -0.70% | 11,089,930 |
| Jun 15, 2026 | 4.33 | 4.44 | 4.24 | 4.31 | 4.31 | 1.17% | 12,091,160 |
| Jun 12, 2026 | 4.29 | 4.35 | 4.21 | 4.26 | 4.26 | 0.24% | 9,505,990 |
| Jun 11, 2026 | 4.24 | 4.32 | 4.15 | 4.25 | 4.25 | -1.39% | 8,459,100 |
| Jun 10, 2026 | 4.33 | 4.39 | 4.22 | 4.31 | 4.31 | -1.82% | 9,357,920 |
| Jun 9, 2026 | 4.39 | 4.46 | 4.33 | 4.39 | 4.39 | 0.69% | 8,574,220 |
| Jun 8, 2026 | 4.38 | 4.51 | 4.30 | 4.36 | 4.36 | -3.11% | 10,706,280 |
| Jun 5, 2026 | 4.43 | 4.55 | 4.33 | 4.50 | 4.50 | 2.27% | 9,944,380 |
| Jun 4, 2026 | 4.48 | 4.51 | 4.35 | 4.40 | 4.40 | -2.22% | 7,399,190 |
| Jun 3, 2026 | 4.60 | 4.60 | 4.46 | 4.50 | 4.50 | -1.96% | 8,345,979 |
| Jun 2, 2026 | 4.71 | 4.75 | 4.55 | 4.59 | 4.59 | -2.55% | 9,909,540 |
| Jun 1, 2026 | 4.48 | 4.77 | 4.46 | 4.71 | 4.71 | 4.39% | 11,026,110 |
| May 29, 2026 | 4.69 | 4.71 | 4.53 | 4.57 | 4.51 | -2.56% | 12,032,050 |
| May 28, 2026 | 4.62 | 4.75 | 4.50 | 4.69 | 4.63 | 1.52% | 10,915,590 |
| May 27, 2026 | 4.77 | 4.77 | 4.58 | 4.62 | 4.56 | -3.14% | 12,499,700 |
| May 26, 2026 | 4.89 | 4.96 | 4.72 | 4.77 | 4.71 | -2.45% | 9,744,400 |
| May 25, 2026 | 5.02 | 5.07 | 4.82 | 4.89 | 4.83 | -2.59% | 10,989,180 |
| May 22, 2026 | 4.96 | 5.06 | 4.84 | 5.02 | 4.96 | 3.08% | 9,254,350 |
| May 21, 2026 | 5.08 | 5.16 | 4.86 | 4.87 | 4.81 | -3.56% | 10,629,060 |
| May 20, 2026 | 5.13 | 5.15 | 4.98 | 5.05 | 4.99 | -1.94% | 8,098,770 |
| May 19, 2026 | 5.11 | 5.19 | 5.06 | 5.15 | 5.08 | 0.78% | 11,154,100 |
| May 18, 2026 | 5.05 | 5.15 | 5.00 | 5.11 | 5.05 | 0.99% | 8,516,690 |
| May 15, 2026 | 5.11 | 5.17 | 5.03 | 5.06 | 5.00 | -0.98% | 10,112,060 |
| May 14, 2026 | 5.23 | 5.23 | 5.09 | 5.11 | 5.05 | -1.92% | 11,137,620 |
| May 13, 2026 | 5.20 | 5.25 | 5.15 | 5.21 | 5.14 | 0.58% | 11,682,370 |
| May 12, 2026 | 5.30 | 5.35 | 5.16 | 5.18 | 5.11 | -2.63% | 13,151,260 |
| May 11, 2026 | 5.37 | 5.37 | 5.23 | 5.32 | 5.25 | -0.56% | 13,591,510 |
| May 8, 2026 | 5.30 | 5.35 | 5.27 | 5.35 | 5.28 | 1.13% | 9,530,800 |
| May 7, 2026 | 5.29 | 5.35 | 5.27 | 5.29 | 5.22 | - | 11,779,620 |
| May 6, 2026 | 5.33 | 5.37 | 5.26 | 5.29 | 5.22 | -0.75% | 11,787,120 |
| Apr 30, 2026 | 5.25 | 5.34 | 5.23 | 5.33 | 5.26 | 1.52% | 8,879,990 |
| Apr 29, 2026 | 5.13 | 5.28 | 5.04 | 5.25 | 5.18 | 2.34% | 14,052,820 |
| Apr 28, 2026 | 5.19 | 5.22 | 5.08 | 5.13 | 5.06 | -1.54% | 14,159,620 |