Zhejiang Canaan Technology Limited (SHE:300412)
China · Delayed Price · Currency is CNY 5.35
+0.06 (1.13%)
May 8, 2026, 3:04 PM CST
SHE:300412 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.30 | 5.35 | 5.27 | 5.35 | 5.35 | 1.13% | 9,530,800 |
| May 7, 2026 | 5.29 | 5.35 | 5.27 | 5.29 | 5.29 | - | 11,779,620 |
| May 6, 2026 | 5.33 | 5.37 | 5.26 | 5.29 | 5.29 | -0.75% | 11,788,129 |
| Apr 30, 2026 | 5.25 | 5.34 | 5.23 | 5.33 | 5.33 | 1.52% | 8,879,990 |
| Apr 29, 2026 | 5.13 | 5.28 | 5.04 | 5.25 | 5.25 | 2.34% | 14,052,820 |
| Apr 28, 2026 | 5.19 | 5.22 | 5.08 | 5.13 | 5.13 | -1.54% | 14,159,620 |
| Apr 27, 2026 | 5.16 | 5.22 | 4.91 | 5.21 | 5.21 | -2.07% | 26,510,310 |
| Apr 24, 2026 | 5.29 | 5.36 | 5.21 | 5.32 | 5.32 | 0.19% | 11,114,600 |
| Apr 23, 2026 | 5.37 | 5.38 | 5.29 | 5.31 | 5.31 | -1.30% | 11,711,206 |
| Apr 22, 2026 | 5.37 | 5.41 | 5.34 | 5.38 | 5.38 | -0.19% | 9,829,340 |
| Apr 21, 2026 | 5.41 | 5.48 | 5.34 | 5.39 | 5.39 | 0.19% | 14,490,490 |
| Apr 20, 2026 | 5.29 | 5.45 | 5.25 | 5.38 | 5.38 | 3.46% | 20,279,100 |
| Apr 17, 2026 | 5.28 | 5.30 | 5.18 | 5.20 | 5.20 | -1.89% | 10,542,820 |
| Apr 16, 2026 | 5.21 | 5.31 | 5.17 | 5.30 | 5.30 | 1.73% | 12,347,370 |
| Apr 15, 2026 | 5.23 | 5.29 | 5.16 | 5.21 | 5.21 | 0.39% | 12,876,360 |
| Apr 14, 2026 | 5.23 | 5.24 | 5.08 | 5.19 | 5.19 | 0.19% | 12,015,060 |
| Apr 13, 2026 | 5.25 | 5.25 | 5.13 | 5.18 | 5.18 | -0.77% | 9,475,440 |
| Apr 10, 2026 | 5.21 | 5.31 | 5.18 | 5.22 | 5.22 | 1.36% | 11,138,730 |
| Apr 9, 2026 | 5.28 | 5.34 | 5.13 | 5.15 | 5.15 | -2.83% | 12,371,850 |
| Apr 8, 2026 | 5.20 | 5.33 | 5.20 | 5.30 | 5.30 | 3.72% | 13,476,195 |
| Apr 7, 2026 | 4.99 | 5.15 | 4.95 | 5.11 | 5.11 | 2.82% | 15,013,490 |
| Apr 3, 2026 | 5.24 | 5.25 | 4.95 | 4.97 | 4.97 | -5.15% | 15,169,970 |
| Apr 2, 2026 | 5.34 | 5.38 | 5.21 | 5.24 | 5.24 | -1.87% | 11,050,810 |
| Apr 1, 2026 | 5.26 | 5.36 | 5.20 | 5.34 | 5.34 | 2.69% | 11,105,540 |
| Mar 31, 2026 | 5.31 | 5.39 | 5.17 | 5.20 | 5.20 | -1.70% | 11,019,760 |
| Mar 30, 2026 | 5.19 | 5.31 | 5.13 | 5.29 | 5.29 | 0.38% | 12,769,220 |
| Mar 27, 2026 | 5.10 | 5.27 | 5.05 | 5.27 | 5.27 | 2.93% | 14,310,060 |
| Mar 26, 2026 | 5.19 | 5.25 | 5.09 | 5.12 | 5.12 | -0.97% | 12,846,660 |
| Mar 25, 2026 | 5.13 | 5.23 | 5.10 | 5.17 | 5.17 | 0.78% | 17,642,040 |
| Mar 24, 2026 | 4.97 | 5.14 | 4.85 | 5.13 | 5.13 | 5.56% | 24,221,200 |
| Mar 23, 2026 | 5.14 | 5.22 | 4.78 | 4.86 | 4.86 | -8.82% | 27,322,990 |
| Mar 20, 2026 | 5.60 | 5.66 | 5.31 | 5.33 | 5.33 | -4.31% | 19,716,800 |
| Mar 19, 2026 | 5.75 | 5.77 | 5.53 | 5.57 | 5.57 | -3.97% | 15,747,600 |
| Mar 18, 2026 | 5.61 | 5.81 | 5.61 | 5.80 | 5.80 | 3.94% | 18,647,000 |
| Mar 17, 2026 | 5.68 | 5.73 | 5.58 | 5.58 | 5.58 | -1.76% | 14,179,150 |
| Mar 16, 2026 | 5.73 | 5.79 | 5.63 | 5.68 | 5.68 | -1.22% | 13,540,130 |
| Mar 13, 2026 | 5.69 | 5.84 | 5.65 | 5.75 | 5.75 | 0.88% | 11,379,760 |
| Mar 12, 2026 | 5.83 | 5.84 | 5.68 | 5.70 | 5.70 | -1.72% | 13,763,160 |
| Mar 11, 2026 | 5.87 | 5.91 | 5.79 | 5.80 | 5.80 | -1.36% | 11,878,850 |
| Mar 10, 2026 | 5.81 | 5.89 | 5.77 | 5.88 | 5.88 | 1.55% | 12,563,560 |
| Mar 9, 2026 | 5.70 | 5.79 | 5.66 | 5.79 | 5.79 | 0.35% | 15,669,350 |
| Mar 6, 2026 | 5.60 | 5.79 | 5.57 | 5.77 | 5.77 | 2.67% | 17,559,550 |
| Mar 5, 2026 | 5.57 | 5.70 | 5.57 | 5.62 | 5.62 | 2.74% | 16,639,910 |
| Mar 4, 2026 | 5.43 | 5.53 | 5.38 | 5.47 | 5.47 | -0.55% | 15,018,060 |
| Mar 3, 2026 | 5.71 | 5.77 | 5.46 | 5.50 | 5.50 | -3.68% | 23,393,520 |
| Mar 2, 2026 | 5.95 | 6.00 | 5.65 | 5.71 | 5.71 | -5.46% | 27,778,380 |
| Feb 27, 2026 | 5.96 | 6.05 | 5.91 | 6.04 | 6.04 | 1.34% | 14,692,700 |
| Feb 26, 2026 | 6.00 | 6.00 | 5.91 | 5.96 | 5.96 | -0.67% | 14,068,260 |
| Feb 25, 2026 | 6.01 | 6.05 | 5.96 | 6.00 | 6.00 | 0.17% | 14,829,450 |
| Feb 24, 2026 | 5.87 | 6.02 | 5.87 | 5.99 | 5.99 | 2.74% | 16,041,480 |