Zhejiang Canaan Technology Limited (SHE:300412)
China · Delayed Price · Currency is CNY 4.570
-0.120 (-2.56%)
May 29, 2026, 3:04 PM CST
SHE:300412 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.69 | 4.71 | 4.53 | 4.57 | 4.57 | -2.56% | 12,032,050 |
| May 28, 2026 | 4.62 | 4.75 | 4.50 | 4.69 | 4.69 | 1.52% | 10,915,590 |
| May 27, 2026 | 4.77 | 4.77 | 4.58 | 4.62 | 4.62 | -3.14% | 12,499,700 |
| May 26, 2026 | 4.89 | 4.96 | 4.72 | 4.77 | 4.77 | -2.45% | 9,744,400 |
| May 25, 2026 | 5.02 | 5.07 | 4.82 | 4.89 | 4.89 | -2.59% | 10,989,180 |
| May 22, 2026 | 4.96 | 5.06 | 4.84 | 5.02 | 5.02 | 3.08% | 9,256,550 |
| May 21, 2026 | 5.08 | 5.16 | 4.86 | 4.87 | 4.87 | -3.56% | 10,629,060 |
| May 20, 2026 | 5.13 | 5.15 | 4.98 | 5.05 | 5.05 | -1.94% | 8,098,770 |
| May 19, 2026 | 5.11 | 5.19 | 5.06 | 5.15 | 5.15 | 0.78% | 11,154,100 |
| May 18, 2026 | 5.05 | 5.15 | 5.00 | 5.11 | 5.11 | 0.99% | 8,516,690 |
| May 15, 2026 | 5.11 | 5.17 | 5.03 | 5.06 | 5.06 | -0.98% | 10,112,060 |
| May 14, 2026 | 5.23 | 5.23 | 5.09 | 5.11 | 5.11 | -1.92% | 11,137,620 |
| May 13, 2026 | 5.20 | 5.25 | 5.15 | 5.21 | 5.21 | 0.58% | 11,682,370 |
| May 12, 2026 | 5.30 | 5.35 | 5.16 | 5.18 | 5.18 | -2.63% | 13,151,260 |
| May 11, 2026 | 5.37 | 5.37 | 5.23 | 5.32 | 5.32 | -0.56% | 13,591,510 |
| 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% | 11,787,120 |
| 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% | 11,709,500 |
| 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% | 20,278,100 |
| 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% | 12,344,970 |
| 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% | 13,473,290 |
| 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% | 11,015,260 |
| 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 |