Zhejiang Canaan Technology Co., Ltd. Class A 300412
SZSE · China · Health Technology
CNY 4.54-0.02 (-0.44%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.54 | -0.44% | CNY 4.58 | CNY 4.63 | CNY 4.54 | 5.76M |
| 2026-09-29 | CNY 4.56 | +1.56% | CNY 4.46 | CNY 4.58 | CNY 4.43 | 6.82M |
| 2026-09-28 | CNY 4.49 | -0.22% | CNY 4.48 | CNY 4.54 | CNY 4.44 | 8.36M |
| 2026-09-24 | CNY 4.50 | -0.44% | CNY 4.57 | CNY 4.57 | CNY 4.49 | 7.29M |
| 2026-09-23 | CNY 4.52 | -1.09% | CNY 4.63 | CNY 4.63 | CNY 4.48 | 7.42M |
| 2026-09-22 | CNY 4.57 | +1.78% | CNY 4.50 | CNY 4.63 | CNY 4.48 | 10.61M |
| 2026-09-21 | CNY 4.49 | +3.46% | CNY 4.31 | CNY 4.52 | CNY 4.31 | 9.27M |
| 2026-09-18 | CNY 4.34 | +0.23% | CNY 4.40 | CNY 4.44 | CNY 4.31 | 7.86M |
| 2026-09-17 | CNY 4.33 | +0.70% | CNY 4.27 | CNY 4.35 | CNY 4.23 | 7.33M |
| 2026-09-16 | CNY 4.30 | +1.90% | CNY 4.21 | CNY 4.30 | CNY 4.16 | 7.52M |
| 2026-09-15 | CNY 4.22 | -4.31% | CNY 4.39 | CNY 4.40 | CNY 4.20 | 9.79M |
| 2026-09-14 | CNY 4.41 | +1.38% | CNY 4.32 | CNY 4.46 | CNY 4.29 | 8.79M |
| 2026-09-11 | CNY 4.35 | -2.47% | CNY 4.44 | CNY 4.44 | CNY 4.27 | 8.03M |
| 2026-09-10 | CNY 4.46 | -1.11% | CNY 4.51 | CNY 4.51 | CNY 4.42 | 7.39M |
| 2026-09-09 | CNY 4.51 | -1.31% | CNY 4.56 | CNY 4.59 | CNY 4.47 | 7.44M |
| 2026-09-08 | CNY 4.57 | +1.11% | CNY 4.52 | CNY 4.59 | CNY 4.49 | 8.63M |
| 2026-09-07 | CNY 4.52 | -0.88% | CNY 4.56 | CNY 4.58 | CNY 4.51 | 8.04M |
| 2026-09-04 | CNY 4.56 | -0.22% | CNY 4.59 | CNY 4.65 | CNY 4.52 | 7.48M |
| 2026-09-03 | CNY 4.57 | -1.93% | CNY 4.69 | CNY 4.74 | CNY 4.54 | 9.58M |
| 2026-09-02 | CNY 4.66 | -1.27% | CNY 4.70 | CNY 4.71 | CNY 4.62 | 9.29M |
| 2026-09-01 | CNY 4.72 | +0.21% | CNY 4.69 | CNY 4.74 | CNY 4.65 | 7.60M |
| 2026-08-31 | CNY 4.71 | +0.86% | CNY 4.65 | CNY 4.73 | CNY 4.61 | 8.39M |
| 2026-08-28 | CNY 4.67 | +0.21% | CNY 4.66 | CNY 4.70 | CNY 4.64 | 8.04M |
| 2026-08-27 | CNY 4.66 | +0.43% | CNY 4.60 | CNY 4.71 | CNY 4.58 | 9.42M |
| 2026-08-26 | CNY 4.64 | -0.85% | CNY 4.65 | CNY 4.72 | CNY 4.58 | 10.40M |
| 2026-08-25 | CNY 4.68 | +2.63% | CNY 4.53 | CNY 4.70 | CNY 4.48 | 12.62M |
| 2026-08-24 | CNY 4.56 | -0.44% | CNY 4.57 | CNY 4.60 | CNY 4.43 | 16.21M |
| 2026-08-21 | CNY 4.58 | 0.00% | CNY 4.52 | CNY 4.60 | CNY 4.43 | 13.15M |
| 2026-08-20 | CNY 4.58 | +3.85% | CNY 4.49 | CNY 4.65 | CNY 4.47 | 15.83M |
| 2026-08-19 | CNY 4.41 | -3.29% | CNY 4.53 | CNY 4.55 | CNY 4.40 | 13.57M |
| 2026-08-18 | CNY 4.56 | -1.51% | CNY 4.64 | CNY 4.65 | CNY 4.51 | 8.69M |
| 2026-08-17 | CNY 4.63 | +2.66% | CNY 4.53 | CNY 4.66 | CNY 4.47 | 12.31M |
| 2026-08-14 | CNY 4.51 | -0.88% | CNY 4.52 | CNY 4.61 | CNY 4.47 | 10.20M |
| 2026-08-13 | CNY 4.55 | 0.00% | CNY 4.55 | CNY 4.63 | CNY 4.47 | 11.16M |
| 2026-08-12 | CNY 4.55 | +0.44% | CNY 4.51 | CNY 4.61 | CNY 4.47 | 9.91M |
| 2026-08-11 | CNY 4.53 | +1.34% | CNY 4.42 | CNY 4.63 | CNY 4.39 | 15.14M |
| 2026-08-10 | CNY 4.47 | +2.76% | CNY 4.34 | CNY 4.47 | CNY 4.32 | 13.17M |
| 2026-08-07 | CNY 4.35 | +1.87% | CNY 4.31 | CNY 4.42 | CNY 4.18 | 13.97M |
| 2026-08-06 | CNY 4.27 | +0.47% | CNY 4.25 | CNY 4.31 | CNY 4.19 | 10.94M |
| 2026-08-05 | CNY 4.25 | -0.23% | CNY 4.30 | CNY 4.31 | CNY 4.18 | 14.61M |
| 2026-08-04 | CNY 4.26 | +3.40% | CNY 4.14 | CNY 4.28 | CNY 4.13 | 14.05M |
| 2026-08-03 | CNY 4.12 | +3.52% | CNY 3.98 | CNY 4.13 | CNY 3.97 | 10.26M |
| 2026-07-31 | CNY 3.98 | +3.11% | CNY 3.90 | CNY 4.00 | CNY 3.90 | 12.05M |
| 2026-07-30 | CNY 3.86 | -1.03% | CNY 3.89 | CNY 3.97 | CNY 3.81 | 11.64M |
| 2026-07-29 | CNY 3.90 | +0.52% | CNY 3.89 | CNY 3.96 | CNY 3.85 | 11.99M |
| 2026-07-28 | CNY 3.88 | +0.26% | CNY 3.86 | CNY 3.96 | CNY 3.83 | 11.02M |
| 2026-07-27 | CNY 3.87 | +3.75% | CNY 3.72 | CNY 3.90 | CNY 3.72 | 10.16M |
| 2026-07-24 | CNY 3.73 | -3.12% | CNY 3.83 | CNY 3.85 | CNY 3.71 | 8.98M |
| 2026-07-23 | CNY 3.85 | +3.77% | CNY 3.69 | CNY 3.87 | CNY 3.67 | 14.41M |
| 2026-07-22 | CNY 3.71 | -2.88% | CNY 3.78 | CNY 3.87 | CNY 3.68 | 13.84M |
| 2026-07-21 | CNY 3.82 | -2.80% | CNY 3.83 | CNY 3.93 | CNY 3.57 | 23.25M |
| 2026-07-20 | CNY 3.93 | -4.15% | CNY 4.10 | CNY 4.20 | CNY 3.85 | 17.85M |
| 2026-07-17 | CNY 4.10 | -5.75% | CNY 4.33 | CNY 4.40 | CNY 4.07 | 18.60M |
| 2026-07-16 | CNY 4.35 | +0.23% | CNY 4.25 | CNY 4.42 | CNY 4.25 | 14.89M |
| 2026-07-15 | CNY 4.34 | +2.12% | CNY 4.21 | CNY 4.41 | CNY 4.21 | 16.19M |
| 2026-07-14 | CNY 4.25 | +3.41% | CNY 4.09 | CNY 4.25 | CNY 4.05 | 15.82M |
| 2026-07-13 | CNY 4.11 | -1.67% | CNY 4.19 | CNY 4.22 | CNY 4.09 | 13.31M |
| 2026-07-10 | CNY 4.18 | +2.20% | CNY 4.08 | CNY 4.30 | CNY 3.97 | 16.55M |
| 2026-07-09 | CNY 4.09 | -0.49% | CNY 4.07 | CNY 4.19 | CNY 3.96 | 15.52M |
| 2026-07-08 | CNY 4.11 | -1.44% | CNY 4.16 | CNY 4.19 | CNY 4.06 | 11.40M |
| 2026-07-07 | CNY 4.17 | -4.79% | CNY 4.39 | CNY 4.39 | CNY 4.16 | 16.73M |
| 2026-07-06 | CNY 4.38 | -3.95% | CNY 4.53 | CNY 4.59 | CNY 4.38 | 19.53M |
| 2026-07-03 | CNY 4.56 | -0.44% | CNY 4.57 | CNY 4.69 | CNY 4.47 | 19.09M |
| 2026-07-02 | CNY 4.58 | -2.97% | CNY 4.65 | CNY 4.80 | CNY 4.57 | 23.06M |
| 2026-07-01 | CNY 4.72 | +3.51% | CNY 4.58 | CNY 4.78 | CNY 4.44 | 32.71M |
| 2026-06-30 | CNY 4.56 | -1.72% | CNY 4.64 | CNY 4.66 | CNY 4.29 | 38.72M |
| 2026-06-29 | CNY 4.64 | +4.04% | CNY 4.48 | CNY 4.72 | CNY 4.34 | 43.43M |
| 2026-06-26 | CNY 4.46 | -4.70% | CNY 4.60 | CNY 4.74 | CNY 4.42 | 42.24M |
| 2026-06-25 | CNY 4.68 | -7.87% | CNY 5.03 | CNY 5.06 | CNY 4.65 | 58.49M |
| 2026-06-24 | CNY 5.08 | +9.01% | CNY 4.55 | CNY 5.39 | CNY 4.52 | 81.70M |
| 2026-06-23 | CNY 4.66 | +11.22% | CNY 4.15 | CNY 4.68 | CNY 4.15 | 34.07M |
| 2026-06-22 | CNY 4.19 | +0.72% | CNY 4.15 | CNY 4.20 | CNY 3.98 | 12.57M |
| 2026-06-18 | CNY 4.16 | -0.24% | CNY 4.15 | CNY 4.26 | CNY 4.09 | 12.41M |
| 2026-06-17 | CNY 4.17 | -2.57% | CNY 4.27 | CNY 4.27 | CNY 4.12 | 10.98M |
| 2026-06-16 | CNY 4.28 | -0.70% | CNY 4.33 | CNY 4.33 | CNY 4.21 | 11.09M |
| 2026-06-15 | CNY 4.31 | +1.17% | CNY 4.33 | CNY 4.44 | CNY 4.24 | 12.09M |
| 2026-06-12 | CNY 4.26 | +0.24% | CNY 4.29 | CNY 4.35 | CNY 4.21 | 9.51M |
| 2026-06-11 | CNY 4.25 | -1.39% | CNY 4.24 | CNY 4.32 | CNY 4.15 | 8.46M |
| 2026-06-10 | CNY 4.31 | -1.82% | CNY 4.33 | CNY 4.39 | CNY 4.22 | 9.36M |
| 2026-06-09 | CNY 4.39 | +0.69% | CNY 4.39 | CNY 4.46 | CNY 4.33 | 8.57M |
| 2026-06-08 | CNY 4.36 | -3.11% | CNY 4.38 | CNY 4.51 | CNY 4.30 | 10.71M |
| 2026-06-05 | CNY 4.50 | +2.27% | CNY 4.43 | CNY 4.55 | CNY 4.33 | 9.94M |
| 2026-06-04 | CNY 4.40 | -2.22% | CNY 4.48 | CNY 4.51 | CNY 4.35 | 7.40M |
| 2026-06-03 | CNY 4.50 | -1.96% | CNY 4.60 | CNY 4.60 | CNY 4.46 | 8.35M |
| 2026-06-02 | CNY 4.59 | -2.55% | CNY 4.71 | CNY 4.75 | CNY 4.55 | 9.91M |
| 2026-06-01 | CNY 4.71 | +3.06% | CNY 4.48 | CNY 4.77 | CNY 4.46 | 11.03M |
| 2026-05-29 | CNY 4.57 | -2.56% | CNY 4.69 | CNY 4.71 | CNY 4.53 | 12.03M |
| 2026-05-28 | CNY 4.69 | +1.52% | CNY 4.62 | CNY 4.75 | CNY 4.50 | 10.92M |
| 2026-05-27 | CNY 4.62 | -3.14% | CNY 4.77 | CNY 4.77 | CNY 4.58 | 12.50M |
| 2026-05-26 | CNY 4.77 | -2.45% | CNY 4.89 | CNY 4.96 | CNY 4.72 | 9.74M |