Zhejiang Canaan Technology Limited (SHE:300412)
China
· Delayed Price · Currency is CNY 5.25
+0.12 (2.34%)
Apr 30, 2026, 9:25 AM CST
SHE:300412 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.29 | 5.29 | 5.04 | 5.26 | - | 2.53% | 9,862,640 |
| 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 |
| 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 |