Zhejiang Canaan Technology Limited (SHE:300412)
China · Delayed Price · Currency is CNY 3.980
+0.120 (3.11%)
Jul 31, 2026, 3:04 PM CST
SHE:300412 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.90 | 4.00 | 3.90 | 3.98 | 3.98 | 3.11% | 12,053,440 |
| Jul 30, 2026 | 3.89 | 3.97 | 3.81 | 3.86 | 3.86 | -1.03% | 11,640,670 |
| Jul 29, 2026 | 3.89 | 3.96 | 3.85 | 3.90 | 3.90 | 0.52% | 11,986,620 |
| Jul 28, 2026 | 3.86 | 3.96 | 3.83 | 3.88 | 3.88 | 0.26% | 11,020,270 |
| Jul 27, 2026 | 3.72 | 3.90 | 3.72 | 3.87 | 3.87 | 3.75% | 10,160,980 |
| Jul 24, 2026 | 3.83 | 3.85 | 3.71 | 3.73 | 3.73 | -3.12% | 8,975,500 |
| Jul 23, 2026 | 3.69 | 3.87 | 3.67 | 3.85 | 3.85 | 3.77% | 14,409,058 |
| Jul 22, 2026 | 3.78 | 3.87 | 3.68 | 3.71 | 3.71 | -2.88% | 13,848,760 |
| Jul 21, 2026 | 3.83 | 3.93 | 3.57 | 3.82 | 3.82 | -2.80% | 23,251,310 |
| Jul 20, 2026 | 4.10 | 4.20 | 3.85 | 3.93 | 3.93 | -4.15% | 17,852,480 |
| Jul 17, 2026 | 4.33 | 4.40 | 4.07 | 4.10 | 4.10 | -5.75% | 18,601,920 |
| Jul 16, 2026 | 4.25 | 4.42 | 4.25 | 4.35 | 4.35 | 0.23% | 14,893,910 |
| Jul 15, 2026 | 4.21 | 4.41 | 4.21 | 4.34 | 4.34 | 2.12% | 16,185,150 |
| Jul 14, 2026 | 4.09 | 4.25 | 4.05 | 4.25 | 4.25 | 3.41% | 15,823,950 |
| Jul 13, 2026 | 4.19 | 4.22 | 4.09 | 4.11 | 4.11 | -1.67% | 13,310,060 |
| 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 |