Zhejiang Canaan Technology Limited (SHE:300412)
China
· Delayed Price · Currency is CNY 5.88
+0.09 (1.55%)
At close: Mar 10, 2026
SHE:300412 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 5.78 | 5.90 | 5.78 | 5.83 | 5.83 | 0.34% | 11,881,950 |
| Feb 12, 2026 | 5.86 | 5.91 | 5.80 | 5.81 | 5.81 | -0.51% | 13,340,110 |
| Feb 11, 2026 | 5.91 | 5.91 | 5.84 | 5.84 | 5.84 | -0.51% | 11,012,730 |
| Feb 10, 2026 | 5.92 | 5.94 | 5.86 | 5.87 | 5.87 | -0.68% | 10,465,280 |
| Feb 9, 2026 | 5.93 | 5.95 | 5.87 | 5.91 | 5.91 | 1.20% | 13,750,880 |
| Feb 6, 2026 | 5.85 | 5.94 | 5.80 | 5.84 | 5.84 | 0.69% | 15,963,850 |
| Feb 5, 2026 | 5.85 | 5.90 | 5.79 | 5.80 | 5.80 | -1.02% | 12,423,700 |
| Feb 4, 2026 | 5.78 | 5.89 | 5.77 | 5.86 | 5.86 | 1.03% | 13,804,810 |
| Feb 3, 2026 | 5.81 | 5.85 | 5.76 | 5.80 | 5.80 | 1.22% | 12,713,740 |
| Feb 2, 2026 | 5.78 | 5.90 | 5.71 | 5.73 | 5.73 | -1.38% | 16,788,990 |
| Jan 30, 2026 | 5.75 | 5.82 | 5.68 | 5.81 | 5.81 | 1.22% | 13,618,920 |
| Jan 29, 2026 | 5.80 | 5.87 | 5.70 | 5.74 | 5.74 | -1.37% | 15,299,220 |
| Jan 28, 2026 | 5.92 | 5.96 | 5.80 | 5.82 | 5.82 | -2.18% | 15,014,130 |
| Jan 27, 2026 | 6.01 | 6.02 | 5.73 | 5.95 | 5.95 | -1.33% | 22,673,570 |
| Jan 26, 2026 | 6.02 | 6.07 | 5.95 | 6.03 | 6.03 | 0.50% | 24,459,480 |
| Jan 23, 2026 | 6.06 | 6.06 | 5.94 | 6.00 | 6.00 | -0.99% | 21,029,160 |
| Jan 22, 2026 | 5.87 | 6.08 | 5.85 | 6.06 | 6.06 | 2.36% | 24,059,360 |
| Jan 21, 2026 | 5.79 | 5.94 | 5.75 | 5.92 | 5.92 | 1.37% | 14,881,320 |
| Jan 20, 2026 | 5.83 | 5.89 | 5.78 | 5.84 | 5.84 | 0.34% | 16,888,770 |
| Jan 19, 2026 | 5.77 | 5.84 | 5.74 | 5.82 | 5.82 | 0.87% | 15,953,120 |
| Jan 16, 2026 | 5.89 | 5.90 | 5.76 | 5.77 | 5.77 | -1.37% | 20,094,380 |
| Jan 15, 2026 | 5.88 | 5.93 | 5.79 | 5.85 | 5.85 | -1.35% | 21,525,320 |
| Jan 14, 2026 | 5.90 | 6.06 | 5.80 | 5.93 | 5.93 | -0.17% | 47,380,410 |
| Jan 13, 2026 | 5.75 | 6.08 | 5.72 | 5.94 | 5.94 | 3.66% | 51,792,750 |
| Jan 12, 2026 | 5.73 | 5.76 | 5.66 | 5.73 | 5.73 | 0.17% | 18,144,430 |
| Jan 9, 2026 | 5.68 | 5.72 | 5.60 | 5.72 | 5.72 | 1.24% | 20,215,920 |
| Jan 8, 2026 | 5.61 | 5.69 | 5.61 | 5.65 | 5.65 | 0.71% | 20,948,505 |
| Jan 7, 2026 | 5.57 | 5.71 | 5.50 | 5.61 | 5.61 | 1.81% | 27,351,710 |
| Jan 6, 2026 | 5.50 | 5.59 | 5.46 | 5.51 | 5.51 | 0.55% | 14,314,000 |
| Jan 5, 2026 | 5.34 | 5.49 | 5.31 | 5.48 | 5.48 | 2.43% | 12,325,550 |
| Dec 31, 2025 | 5.32 | 5.35 | 5.26 | 5.35 | 5.35 | 0.94% | 8,864,708 |
| Dec 30, 2025 | 5.36 | 5.39 | 5.25 | 5.30 | 5.30 | -1.30% | 8,473,880 |
| Dec 29, 2025 | 5.37 | 5.40 | 5.31 | 5.37 | 5.37 | -0.37% | 8,697,188 |
| Dec 26, 2025 | 5.45 | 5.46 | 5.38 | 5.39 | 5.39 | -1.28% | 10,439,000 |
| Dec 25, 2025 | 5.40 | 5.47 | 5.36 | 5.46 | 5.46 | 1.30% | 9,148,350 |
| Dec 24, 2025 | 5.41 | 5.43 | 5.34 | 5.39 | 5.39 | -0.19% | 9,805,750 |
| Dec 23, 2025 | 5.34 | 5.43 | 5.28 | 5.40 | 5.40 | 0.56% | 11,259,840 |
| Dec 22, 2025 | 5.36 | 5.40 | 5.33 | 5.37 | 5.37 | 0.56% | 10,013,180 |
| Dec 19, 2025 | 5.23 | 5.35 | 5.21 | 5.34 | 5.34 | 2.10% | 10,364,210 |
| Dec 18, 2025 | 5.13 | 5.29 | 5.09 | 5.23 | 5.23 | 1.55% | 12,446,820 |
| Dec 17, 2025 | 5.22 | 5.23 | 5.02 | 5.15 | 5.15 | -0.58% | 14,190,400 |
| Dec 16, 2025 | 5.33 | 5.36 | 5.18 | 5.18 | 5.18 | -3.54% | 13,569,300 |
| Dec 15, 2025 | 5.31 | 5.49 | 5.23 | 5.37 | 5.37 | 1.13% | 16,808,740 |
| Dec 12, 2025 | 5.46 | 5.49 | 5.30 | 5.31 | 5.31 | -2.57% | 16,572,340 |
| Dec 11, 2025 | 5.60 | 5.61 | 5.45 | 5.45 | 5.45 | -2.50% | 16,117,600 |
| Dec 10, 2025 | 5.63 | 5.64 | 5.53 | 5.59 | 5.59 | -1.24% | 16,479,170 |
| Dec 9, 2025 | 5.75 | 5.77 | 5.64 | 5.66 | 5.66 | -1.91% | 16,695,860 |
| Dec 8, 2025 | 5.83 | 5.88 | 5.74 | 5.77 | 5.77 | -0.69% | 22,457,060 |
| Dec 5, 2025 | 5.69 | 5.88 | 5.62 | 5.81 | 5.81 | 1.93% | 32,562,210 |
| Dec 4, 2025 | 5.73 | 5.78 | 5.60 | 5.70 | 5.70 | -0.87% | 14,945,570 |
| Dec 3, 2025 | 5.78 | 5.90 | 5.72 | 5.75 | 5.75 | -0.35% | 17,434,640 |
| Dec 2, 2025 | 5.74 | 5.80 | 5.66 | 5.77 | 5.77 | -0.52% | 17,875,930 |
| Dec 1, 2025 | 5.72 | 5.99 | 5.72 | 5.80 | 5.80 | 1.40% | 22,411,470 |
| Nov 28, 2025 | 5.69 | 5.72 | 5.59 | 5.72 | 5.72 | 0.18% | 14,841,920 |
| Nov 27, 2025 | 5.57 | 5.73 | 5.51 | 5.71 | 5.71 | 2.51% | 18,083,520 |
| Nov 26, 2025 | 5.55 | 5.72 | 5.54 | 5.57 | 5.57 | 0.18% | 16,447,140 |
| Nov 25, 2025 | 5.51 | 5.61 | 5.51 | 5.56 | 5.56 | 1.83% | 14,728,450 |
| Nov 24, 2025 | 5.38 | 5.51 | 5.32 | 5.46 | 5.46 | 2.63% | 14,700,160 |
| Nov 21, 2025 | 5.58 | 5.67 | 5.28 | 5.32 | 5.32 | -5.34% | 21,542,590 |
| Nov 20, 2025 | 5.66 | 5.70 | 5.53 | 5.62 | 5.62 | -0.71% | 12,512,870 |
| Nov 19, 2025 | 5.82 | 5.82 | 5.60 | 5.66 | 5.66 | -2.41% | 19,009,750 |
| Nov 18, 2025 | 5.86 | 5.90 | 5.75 | 5.80 | 5.80 | -1.36% | 18,774,390 |
| Nov 17, 2025 | 5.85 | 5.91 | 5.79 | 5.88 | 5.88 | 0.51% | 18,731,640 |
| Nov 14, 2025 | 5.74 | 5.90 | 5.73 | 5.85 | 5.85 | 0.86% | 21,836,670 |
| Nov 13, 2025 | 5.82 | 5.83 | 5.73 | 5.80 | 5.80 | 0.52% | 21,114,380 |
| Nov 12, 2025 | 5.72 | 5.79 | 5.67 | 5.77 | 5.77 | 0.87% | 23,850,250 |
| Nov 11, 2025 | 5.71 | 5.75 | 5.65 | 5.72 | 5.72 | 0.53% | 17,714,800 |
| Nov 10, 2025 | 5.60 | 5.70 | 5.56 | 5.69 | 5.69 | 1.79% | 18,255,760 |
| Nov 7, 2025 | 5.62 | 5.64 | 5.57 | 5.59 | 5.59 | -1.24% | 17,032,960 |
| Nov 6, 2025 | 5.70 | 5.75 | 5.62 | 5.66 | 5.66 | -1.05% | 18,008,300 |
| Nov 5, 2025 | 5.62 | 5.75 | 5.58 | 5.72 | 5.72 | 0.70% | 23,001,080 |
| Nov 4, 2025 | 5.65 | 5.71 | 5.61 | 5.68 | 5.68 | 0.18% | 21,057,920 |
| Nov 3, 2025 | 5.58 | 5.69 | 5.57 | 5.67 | 5.67 | 1.61% | 28,683,350 |
| Oct 31, 2025 | 5.61 | 5.63 | 5.53 | 5.58 | 5.58 | 1.09% | 25,765,630 |
| Oct 30, 2025 | 5.70 | 5.75 | 5.51 | 5.52 | 5.52 | -2.99% | 38,744,940 |
| Oct 29, 2025 | 5.79 | 5.83 | 5.61 | 5.69 | 5.69 | -3.89% | 52,567,840 |
| Oct 28, 2025 | 5.68 | 6.06 | 5.50 | 5.92 | 5.92 | 3.50% | 88,675,020 |
| Oct 27, 2025 | 5.79 | 6.27 | 5.72 | 5.72 | 5.72 | 6.72% | 103,997,300 |
| Oct 24, 2025 | 5.35 | 5.44 | 5.33 | 5.36 | 5.36 | 0.19% | 12,468,270 |
| Oct 23, 2025 | 5.33 | 5.36 | 5.25 | 5.35 | 5.35 | 0.19% | 11,264,100 |
| Oct 22, 2025 | 5.32 | 5.37 | 5.28 | 5.34 | 5.34 | 0.19% | 11,704,720 |
| Oct 21, 2025 | 5.22 | 5.33 | 5.19 | 5.33 | 5.33 | 2.30% | 13,090,690 |
| Oct 20, 2025 | 5.12 | 5.23 | 5.08 | 5.21 | 5.21 | 2.96% | 12,586,140 |
| Oct 17, 2025 | 5.16 | 5.22 | 5.05 | 5.06 | 5.06 | -2.13% | 12,376,230 |
| Oct 16, 2025 | 5.26 | 5.26 | 5.14 | 5.17 | 5.17 | -1.52% | 10,811,150 |
| Oct 15, 2025 | 5.16 | 5.26 | 5.12 | 5.25 | 5.25 | 1.94% | 13,336,180 |
| Oct 14, 2025 | 5.22 | 5.29 | 5.12 | 5.15 | 5.15 | -1.34% | 13,155,980 |
| Oct 13, 2025 | 5.05 | 5.23 | 4.90 | 5.22 | 5.22 | - | 16,554,160 |
| Oct 10, 2025 | 5.17 | 5.26 | 5.14 | 5.22 | 5.22 | 0.58% | 14,261,930 |