Zhejiang Canaan Technology Limited (300412.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 2.8400 | 2.8900 | 2.7100 | 2.8800 | 2.8800 | 11,255,292 |
| 25 June 2024 | 2.7200 | 2.7900 | 2.7100 | 2.7500 | 2.7500 | 10,834,430 |
| 24 June 2024 | 2.7900 | 2.8000 | 2.6700 | 2.6900 | 2.6900 | 10,593,590 |
| 21 June 2024 | 2.8400 | 2.9100 | 2.7900 | 2.8200 | 2.8200 | 7,922,030 |
| 20 June 2024 | 2.9400 | 2.9700 | 2.8400 | 2.8400 | 2.8400 | 8,928,060 |
| 19 June 2024 | 2.9500 | 2.9800 | 2.8900 | 2.9200 | 2.9200 | 8,117,514 |
| 18 June 2024 | 2.8400 | 2.9400 | 2.8200 | 2.9100 | 2.9100 | 7,912,666 |
| 17 June 2024 | 2.9400 | 2.9400 | 2.8300 | 2.8400 | 2.8400 | 7,172,190 |
| 14 June 2024 | 2.9500 | 2.9700 | 2.8800 | 2.9100 | 2.9100 | 7,426,010 |
| 13 June 2024 | 3.0600 | 3.0600 | 2.9400 | 2.9500 | 2.9500 | 8,945,990 |
| 12 June 2024 | 2.9300 | 3.0400 | 2.9200 | 3.0200 | 3.0200 | 11,621,130 |
| 11 June 2024 | 2.9100 | 2.9300 | 2.8000 | 2.9200 | 2.9200 | 9,598,030 |
| 07 June 2024 | 2.8500 | 2.9400 | 2.8300 | 2.9300 | 2.9300 | 13,463,648 |
| 06 June 2024 | 3.0400 | 3.0500 | 2.7400 | 2.8000 | 2.8000 | 22,867,391 |
| 05 June 2024 | 3.0900 | 3.1100 | 3.0100 | 3.0200 | 3.0200 | 11,642,410 |
| 04 June 2024 | 3.2200 | 3.2400 | 3.0700 | 3.1100 | 3.1100 | 12,310,780 |
| 03 June 2024 | 3.3600 | 3.3600 | 3.1500 | 3.1900 | 3.1900 | 12,451,340 |
| 31 May 2024 | 3.2600 | 3.3300 | 3.2500 | 3.3100 | 3.3100 | 9,322,260 |
| 30 May 2024 | 3.3200 | 3.3500 | 3.2400 | 3.2600 | 3.2600 | 10,800,590 |
| 29 May 2024 | 3.3400 | 3.3700 | 3.2700 | 3.3200 | 3.3200 | 10,675,480 |
| 28 May 2024 | 3.3400 | 3.3500 | 3.2600 | 3.2800 | 3.2800 | 9,996,660 |
| 27 May 2024 | 3.3400 | 3.3800 | 3.2600 | 3.3400 | 3.3400 | 12,254,520 |
| 24 May 2024 | 3.5000 | 3.5000 | 3.3300 | 3.3500 | 3.3500 | 15,159,210 |
| 23 May 2024 | 3.5000 | 3.5100 | 3.3700 | 3.4100 | 3.4100 | 14,438,660 |
| 22 May 2024 | 3.4300 | 3.5400 | 3.4300 | 3.5100 | 3.5100 | 18,435,816 |
| 21 May 2024 | 3.4900 | 3.5200 | 3.4000 | 3.4200 | 3.4200 | 18,280,450 |
| 20 May 2024 | 3.6300 | 3.6600 | 3.4700 | 3.5100 | 3.5100 | 34,941,356 |
| 17 May 2024 | 3.5800 | 3.6900 | 3.5500 | 3.6500 | 3.6500 | 23,293,755 |
| 16 May 2024 | 3.5400 | 3.6700 | 3.5100 | 3.5900 | 3.5900 | 29,378,201 |
| 15 May 2024 | 3.5500 | 3.6100 | 3.4000 | 3.5400 | 3.5400 | 45,445,986 |
| 14 May 2024 | 3.9500 | 4.0100 | 3.6300 | 3.6500 | 3.6500 | 79,442,188 |
| 13 May 2024 | 4.0000 | 4.4000 | 3.9800 | 4.1700 | 4.1700 | 83,873,785 |
| 10 May 2024 | 3.8100 | 3.8100 | 3.6400 | 3.6700 | 3.6700 | 11,593,368 |
| 09 May 2024 | 3.7200 | 3.8600 | 3.7000 | 3.8100 | 3.8100 | 11,366,298 |
| 08 May 2024 | 3.7100 | 3.7800 | 3.6700 | 3.7300 | 3.7300 | 11,670,728 |
| 07 May 2024 | 3.6700 | 3.7200 | 3.6200 | 3.7100 | 3.7100 | 8,736,850 |
| 06 May 2024 | 3.6200 | 3.7200 | 3.6200 | 3.6700 | 3.6700 | 9,415,126 |
| 30 Apr 2024 | 3.6100 | 3.6400 | 3.5000 | 3.5900 | 3.5900 | 10,894,760 |
| 29 Apr 2024 | 3.4700 | 3.6200 | 3.4700 | 3.6200 | 3.6200 | 10,719,948 |
| 26 Apr 2024 | 3.5000 | 3.5300 | 3.3900 | 3.5000 | 3.5000 | 10,811,078 |
| 25 Apr 2024 | 3.4800 | 3.5100 | 3.4100 | 3.4600 | 3.4600 | 8,597,685 |
| 24 Apr 2024 | 3.3900 | 3.4500 | 3.3200 | 3.4300 | 3.4300 | 9,879,500 |
| 23 Apr 2024 | 3.2300 | 3.4100 | 3.2200 | 3.3500 | 3.3500 | 13,421,460 |
| 22 Apr 2024 | 3.3000 | 3.3400 | 3.1000 | 3.1900 | 3.1900 | 10,715,698 |
| 19 Apr 2024 | 3.2700 | 3.3500 | 3.2100 | 3.2400 | 3.2400 | 10,417,280 |
| 18 Apr 2024 | 3.4300 | 3.4300 | 3.2600 | 3.2800 | 3.2800 | 14,738,980 |
| 17 Apr 2024 | 3.0700 | 3.4400 | 3.0600 | 3.4300 | 3.4300 | 18,729,730 |
| 16 Apr 2024 | 3.5000 | 3.5000 | 3.0200 | 3.0300 | 3.0300 | 19,584,410 |
| 15 Apr 2024 | 3.9000 | 3.9300 | 3.4400 | 3.5100 | 3.5100 | 17,004,830 |
| 12 Apr 2024 | 3.9300 | 4.0000 | 3.8500 | 3.8600 | 3.8600 | 9,402,640 |
| 11 Apr 2024 | 3.8800 | 4.0100 | 3.8400 | 3.9400 | 3.9400 | 7,388,450 |
| 10 Apr 2024 | 4.1200 | 4.1200 | 3.8700 | 3.9600 | 3.9600 | 10,087,530 |
| 09 Apr 2024 | 4.0100 | 4.1200 | 3.9800 | 4.1200 | 4.1200 | 7,232,442 |
| 08 Apr 2024 | 4.1300 | 4.1300 | 3.9700 | 3.9800 | 3.9800 | 7,776,220 |
| 03 Apr 2024 | 4.1400 | 4.1900 | 4.0600 | 4.1300 | 4.1300 | 8,156,100 |
| 02 Apr 2024 | 4.2000 | 4.2100 | 4.1200 | 4.1700 | 4.1700 | 7,812,167 |
| 01 Apr 2024 | 4.0400 | 4.2200 | 4.0400 | 4.2000 | 4.2000 | 13,789,230 |
| 29 Mar 2024 | 3.9600 | 4.0300 | 3.9400 | 4.0300 | 4.0300 | 5,178,090 |
| 28 Mar 2024 | 3.8000 | 4.0200 | 3.8000 | 3.9800 | 3.9800 | 13,118,870 |
| 27 Mar 2024 | 3.9600 | 4.0100 | 3.8200 | 3.8200 | 3.8200 | 12,584,515 |
| 26 Mar 2024 | 3.9900 | 4.0700 | 3.9000 | 3.9900 | 3.9900 | 11,051,970 |
| 25 Mar 2024 | 4.0900 | 4.1500 | 4.0000 | 4.0100 | 4.0100 | 11,949,527 |
| 22 Mar 2024 | 4.2200 | 4.2400 | 4.0800 | 4.1500 | 4.1500 | 14,524,070 |
| 21 Mar 2024 | 4.2800 | 4.3200 | 4.1300 | 4.2200 | 4.2200 | 15,282,361 |
| 20 Mar 2024 | 4.1700 | 4.3200 | 4.1600 | 4.2700 | 4.2700 | 16,051,576 |
| 19 Mar 2024 | 4.1600 | 4.2400 | 4.1400 | 4.1700 | 4.1700 | 14,957,420 |
| 18 Mar 2024 | 4.1200 | 4.1700 | 4.0800 | 4.1500 | 4.1500 | 14,222,700 |
| 15 Mar 2024 | 4.0000 | 4.1000 | 3.9700 | 4.0900 | 4.0900 | 15,529,458 |
| 14 Mar 2024 | 4.0300 | 4.1300 | 3.9200 | 4.0300 | 4.0300 | 17,065,324 |
| 13 Mar 2024 | 4.0400 | 4.0800 | 3.9800 | 4.0400 | 4.0400 | 14,404,660 |
| 12 Mar 2024 | 3.9300 | 4.0900 | 3.9300 | 4.0500 | 4.0500 | 20,859,900 |
| 11 Mar 2024 | 3.8700 | 3.9100 | 3.8200 | 3.9100 | 3.9100 | 14,965,940 |
| 08 Mar 2024 | 3.9000 | 3.9700 | 3.8100 | 3.8900 | 3.8900 | 17,556,300 |
| 07 Mar 2024 | 3.7700 | 3.9100 | 3.7700 | 3.8500 | 3.8500 | 19,489,338 |
| 06 Mar 2024 | 3.7300 | 3.8200 | 3.6600 | 3.7700 | 3.7700 | 12,251,370 |
| 05 Mar 2024 | 3.8800 | 3.8800 | 3.6500 | 3.7300 | 3.7300 | 14,450,626 |
| 04 Mar 2024 | 3.8200 | 3.9300 | 3.7700 | 3.9100 | 3.9100 | 20,036,796 |
| 01 Mar 2024 | 3.8200 | 3.8700 | 3.7100 | 3.8200 | 3.8200 | 19,350,040 |
| 29 Feb 2024 | 3.5900 | 3.8100 | 3.5000 | 3.8100 | 3.8100 | 28,542,785 |
| 28 Feb 2024 | 4.0900 | 4.1800 | 3.6000 | 3.6400 | 3.6400 | 35,607,548 |
| 27 Feb 2024 | 4.0000 | 4.0900 | 3.9500 | 4.0900 | 4.0900 | 27,895,080 |
| 26 Feb 2024 | 3.9600 | 4.1300 | 3.8600 | 4.0600 | 4.0600 | 33,471,978 |
| 23 Feb 2024 | 3.6100 | 3.8500 | 3.6100 | 3.8500 | 3.8500 | 20,953,150 |
| 22 Feb 2024 | 3.5300 | 3.6200 | 3.4500 | 3.6200 | 3.6200 | 16,529,810 |
| 21 Feb 2024 | 3.3100 | 3.6600 | 3.2800 | 3.4700 | 3.4700 | 19,771,191 |
| 20 Feb 2024 | 3.2800 | 3.3700 | 3.1500 | 3.3400 | 3.3400 | 19,513,133 |
| 19 Feb 2024 | 3.0600 | 3.3100 | 3.0400 | 3.2200 | 3.2200 | 29,909,334 |
| 08 Feb 2024 | 2.7100 | 3.0600 | 2.5300 | 3.0400 | 3.0400 | 36,564,662 |
| 07 Feb 2024 | 3.1200 | 3.1500 | 2.6700 | 2.7300 | 2.7300 | 38,309,291 |
| 06 Feb 2024 | 3.0100 | 3.2400 | 2.7300 | 3.0700 | 3.0700 | 31,660,079 |
| 05 Feb 2024 | 3.5900 | 3.6900 | 3.0100 | 3.1200 | 3.1200 | 30,677,410 |
| 02 Feb 2024 | 4.0600 | 4.1500 | 3.5600 | 3.7600 | 3.7600 | 16,288,878 |
| 01 Feb 2024 | 4.2000 | 4.2300 | 3.9300 | 4.0600 | 4.0600 | 13,758,930 |
| 31 Jan 2024 | 4.5400 | 4.5400 | 4.1100 | 4.1600 | 4.1600 | 14,309,978 |
| 30 Jan 2024 | 4.8000 | 4.8000 | 4.5300 | 4.5400 | 4.5400 | 8,709,998 |
| 29 Jan 2024 | 4.9900 | 5.0100 | 4.7300 | 4.7600 | 4.7600 | 7,324,300 |
| 26 Jan 2024 | 4.9700 | 5.0800 | 4.9200 | 4.9700 | 4.9700 | 8,123,480 |
| 25 Jan 2024 | 4.7400 | 4.9300 | 4.7400 | 4.9200 | 4.9200 | 10,004,940 |
| 24 Jan 2024 | 4.7200 | 4.8000 | 4.5200 | 4.7500 | 4.7500 | 10,713,170 |
| 23 Jan 2024 | 4.7600 | 4.8400 | 4.5900 | 4.6900 | 4.6900 | 15,748,450 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.