Zhejiang Canaan Technology Limited (300412.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300412.SZ Historical Return
If you invested ¥1000 in Zhejiang Canaan Technology Limited (300412.SZ) 10 years ago, it would be worth ¥477.5 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥744.86, while ¥1000 invested 1 year ago would be worth ¥814.61. This corresponds to total returns of -52.25%, -25.51%, -18.54%, respectively, with annualized returns of -7.12%, -5.72%, -18.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300412.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 4.44 | 4.35 | 4.35 | 4.44 | 4.27 | 8.03M |
| September 10, 2026 | 4.51 | 4.46 | 4.46 | 4.51 | 4.42 | 7.39M |
| September 09, 2026 | 4.59 | 4.51 | 4.51 | 4.59 | 4.47 | 7.46M |
| September 08, 2026 | 4.52 | 4.57 | 4.57 | 4.59 | 4.49 | 8.65M |
| September 07, 2026 | 4.56 | 4.52 | 4.52 | 4.58 | 4.51 | 8.1M |
| September 04, 2026 | 4.59 | 4.56 | 4.56 | 4.65 | 4.52 | 7.6M |
| September 03, 2026 | 4.69 | 4.57 | 4.57 | 4.74 | 4.54 | 9.58M |
| September 02, 2026 | 4.7 | 4.66 | 4.66 | 4.71 | 4.62 | 9.32M |
| September 01, 2026 | 4.69 | 4.72 | 4.72 | 4.74 | 4.65 | 7.66M |
| August 31, 2026 | 4.65 | 4.71 | 4.71 | 4.73 | 4.61 | 8.48M |
| August 28, 2026 | 4.66 | 4.67 | 4.67 | 4.7 | 4.64 | 8.08M |
| August 27, 2026 | 4.6 | 4.66 | 4.66 | 4.71 | 4.58 | 9.48M |
| August 26, 2026 | 4.65 | 4.64 | 4.64 | 4.72 | 4.58 | 10.49M |
| August 25, 2026 | 4.57 | 4.68 | 4.68 | 4.7 | 4.48 | 12.74M |
| August 24, 2026 | 4.57 | 4.56 | 4.56 | 4.6 | 4.43 | 16.21M |
| August 21, 2026 | 4.52 | 4.58 | 4.58 | 4.6 | 4.43 | 13.25M |
| August 20, 2026 | 4.49 | 4.58 | 4.58 | 4.65 | 4.47 | 15.91M |
| August 19, 2026 | 4.53 | 4.41 | 4.41 | 4.55 | 4.4 | 13.57M |
| August 18, 2026 | 4.64 | 4.56 | 4.56 | 4.65 | 4.51 | 8.77M |
| August 17, 2026 | 4.53 | 4.63 | 4.63 | 4.66 | 4.47 | 12.39M |
| August 14, 2026 | 4.52 | 4.51 | 4.51 | 4.61 | 4.47 | 10.26M |
| August 13, 2026 | 4.55 | 4.55 | 4.55 | 4.63 | 4.47 | 11.31M |
| August 12, 2026 | 4.51 | 4.55 | 4.55 | 4.61 | 4.47 | 9.99M |
| August 11, 2026 | 4.42 | 4.53 | 4.53 | 4.63 | 4.39 | 15.19M |
| August 10, 2026 | 4.34 | 4.47 | 4.47 | 4.47 | 4.32 | 13.25M |
| August 07, 2026 | 4.31 | 4.35 | 4.35 | 4.42 | 4.18 | 13.97M |
| August 06, 2026 | 4.25 | 4.27 | 4.27 | 4.31 | 4.19 | 10.98M |
| August 05, 2026 | 4.3 | 4.25 | 4.25 | 4.31 | 4.18 | 14.61M |
| August 04, 2026 | 4.14 | 4.26 | 4.26 | 4.28 | 4.13 | 14.06M |
| August 03, 2026 | 3.98 | 4.12 | 4.12 | 4.13 | 3.97 | 10.34M |
| July 31, 2026 | 3.9 | 3.98 | 3.98 | 4 | 3.9 | 12.1M |
| July 30, 2026 | 3.89 | 3.86 | 3.86 | 3.97 | 3.81 | 11.71M |
| July 29, 2026 | 3.89 | 3.9 | 3.9 | 3.96 | 3.85 | 12.16M |
| July 28, 2026 | 3.86 | 3.88 | 3.88 | 3.96 | 3.83 | 11.09M |
| July 27, 2026 | 3.72 | 3.87 | 3.87 | 3.9 | 3.72 | 10.19M |
| July 23, 2026 | 3.69 | 3.85 | 3.85 | 3.87 | 3.67 | 14.41M |
| July 22, 2026 | 3.78 | 3.71 | 3.71 | 3.87 | 3.68 | 13.98M |
| July 21, 2026 | 3.83 | 3.82 | 3.82 | 3.93 | 3.57 | 23.38M |
| July 20, 2026 | 4.1 | 3.93 | 3.93 | 4.2 | 3.85 | 17.85M |
| July 17, 2026 | 4.33 | 4.1 | 4.1 | 4.4 | 4.07 | 18.74M |
| July 16, 2026 | 4.25 | 4.35 | 4.35 | 4.42 | 4.25 | 15.01M |
| July 15, 2026 | 4.21 | 4.34 | 4.34 | 4.41 | 4.21 | 16.34M |
| July 14, 2026 | 4.09 | 4.25 | 4.25 | 4.25 | 4.05 | 15.82M |
| July 13, 2026 | 4.19 | 4.11 | 4.11 | 4.22 | 4.09 | 13.31M |
| July 10, 2026 | 4.08 | 4.18 | 4.18 | 4.3 | 3.97 | 16.69M |
| July 09, 2026 | 4.07 | 4.09 | 4.09 | 4.19 | 3.96 | 15.52M |
| July 08, 2026 | 4.16 | 4.11 | 4.11 | 4.19 | 4.06 | 11.4M |
| July 07, 2026 | 4.39 | 4.17 | 4.17 | 4.39 | 4.16 | 16.74M |
| July 06, 2026 | 4.53 | 4.38 | 4.38 | 4.59 | 4.38 | 19.53M |
| July 03, 2026 | 4.57 | 4.56 | 4.56 | 4.69 | 4.47 | 19.09M |
| July 02, 2026 | 4.65 | 4.58 | 4.58 | 4.8 | 4.57 | 23.06M |
| July 01, 2026 | 4.58 | 4.72 | 4.72 | 4.78 | 4.44 | 32.71M |
| June 30, 2026 | 4.64 | 4.56 | 4.56 | 4.66 | 4.29 | 38.72M |
| June 29, 2026 | 4.48 | 4.64 | 4.64 | 4.72 | 4.34 | 43.43M |
| June 26, 2026 | 4.6 | 4.46 | 4.46 | 4.74 | 4.42 | 42.24M |
| June 25, 2026 | 5.03 | 4.68 | 4.68 | 5.06 | 4.65 | 58.49M |
| June 24, 2026 | 4.55 | 5.08 | 5.08 | 5.39 | 4.52 | 81.7M |
| June 23, 2026 | 4.15 | 4.66 | 4.66 | 4.68 | 4.15 | 34.07M |
| June 22, 2026 | 4.15 | 4.19 | 4.19 | 4.2 | 3.98 | 12.57M |
| June 18, 2026 | 4.15 | 4.16 | 4.16 | 4.26 | 4.09 | 12.41M |
AD
