Zhejiang Canaan Technology Limited (300412.SZ) SHZ
4.51
-0.07999977(-1.74%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.51
-0.07999977(-1.74%)
Currency In CNY
If you invested ¥1000 in Zhejiang Canaan Technology Limited (300412.SZ) 10 years ago, it would be worth ¥517.2 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥847.74, while ¥1000 invested 1 year ago would be worth ¥924.18. This corresponds to total returns of -48.28%, -15.23%, -7.58%, respectively, with annualized returns of -6.38%, -3.25%, -7.58%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.71 | 4.59 | 4.59 | 4.75 | 4.55 | 9.91M |
| June 01, 2026 | 4.48 | 4.71 | 4.71 | 4.77 | 4.46 | 11.03M |
| May 29, 2026 | 4.69 | 4.57 | 4.57 | 4.71 | 4.53 | 12.03M |
| May 28, 2026 | 4.62 | 4.69 | 4.69 | 4.75 | 4.5 | 10.96M |
| May 27, 2026 | 4.77 | 4.62 | 4.62 | 4.77 | 4.58 | 12.5M |
| May 26, 2026 | 4.89 | 4.77 | 4.77 | 4.96 | 4.72 | 9.74M |
| May 25, 2026 | 5.02 | 4.89 | 4.89 | 5.07 | 4.82 | 10.99M |
| May 22, 2026 | 4.96 | 5.02 | 5.02 | 5.06 | 4.84 | 9.26M |
| May 21, 2026 | 5.08 | 4.87 | 4.87 | 5.16 | 4.86 | 10.63M |
| May 20, 2026 | 5.13 | 5.05 | 5.05 | 5.15 | 4.98 | 8.1M |
| May 19, 2026 | 5.11 | 5.15 | 5.15 | 5.19 | 5.06 | 11.15M |
| May 18, 2026 | 5.05 | 5.11 | 5.11 | 5.15 | 5 | 8.18M |
| May 15, 2026 | 5.11 | 5.06 | 5.06 | 5.17 | 5.03 | 10.11M |
| May 14, 2026 | 5.23 | 5.11 | 5.11 | 5.23 | 5.09 | 11.14M |
| May 13, 2026 | 5.2 | 5.21 | 5.21 | 5.25 | 5.15 | 11.68M |
| May 12, 2026 | 5.3 | 5.18 | 5.18 | 5.35 | 5.16 | 13.15M |
| May 11, 2026 | 5.37 | 5.32 | 5.32 | 5.37 | 5.23 | 13.59M |
| May 08, 2026 | 5.3 | 5.35 | 5.35 | 5.35 | 5.27 | 9.72M |
| May 07, 2026 | 5.29 | 5.29 | 5.29 | 5.35 | 5.27 | 11.78M |
| May 06, 2026 | 5.33 | 5.29 | 5.29 | 5.37 | 5.26 | 11.79M |
| April 30, 2026 | 5.25 | 5.33 | 5.33 | 5.34 | 5.23 | 8.88M |
| April 29, 2026 | 5.13 | 5.25 | 5.25 | 5.28 | 5.04 | 14.05M |
| April 28, 2026 | 5.19 | 5.13 | 5.13 | 5.22 | 5.08 | 14.16M |
| April 27, 2026 | 5.16 | 5.21 | 5.21 | 5.22 | 4.91 | 26.51M |
| April 24, 2026 | 5.29 | 5.32 | 5.32 | 5.36 | 5.21 | 11.11M |
| April 23, 2026 | 5.37 | 5.31 | 5.31 | 5.38 | 5.29 | 11.71M |
| April 22, 2026 | 5.37 | 5.38 | 5.38 | 5.41 | 5.34 | 9.83M |
| April 21, 2026 | 5.41 | 5.39 | 5.39 | 5.48 | 5.34 | 14.49M |
| April 20, 2026 | 5.29 | 5.38 | 5.38 | 5.45 | 5.25 | 20.28M |
| April 17, 2026 | 5.28 | 5.2 | 5.2 | 5.3 | 5.18 | 10.54M |
| April 16, 2026 | 5.21 | 5.3 | 5.3 | 5.31 | 5.17 | 12.34M |
| April 15, 2026 | 5.23 | 5.21 | 5.21 | 5.29 | 5.16 | 12.98M |
| April 14, 2026 | 5.23 | 5.19 | 5.19 | 5.24 | 5.08 | 12.02M |
| April 13, 2026 | 5.25 | 5.18 | 5.18 | 5.25 | 5.13 | 9.48M |
| April 10, 2026 | 5.21 | 5.22 | 5.22 | 5.31 | 5.18 | 11.14M |
| April 09, 2026 | 5.28 | 5.15 | 5.15 | 5.34 | 5.13 | 12.37M |
| April 08, 2026 | 5.2 | 5.3 | 5.3 | 5.33 | 5.2 | 13.47M |
| April 07, 2026 | 4.99 | 5.11 | 5.11 | 5.15 | 4.95 | 15.17M |
| April 03, 2026 | 5.24 | 4.97 | 4.97 | 5.25 | 4.95 | 15.17M |
| April 02, 2026 | 5.34 | 5.24 | 5.24 | 5.38 | 5.21 | 11.05M |
| April 01, 2026 | 5.26 | 5.34 | 5.34 | 5.36 | 5.2 | 11.22M |
| March 31, 2026 | 5.31 | 5.2 | 5.2 | 5.39 | 5.17 | 11.02M |
| March 30, 2026 | 5.19 | 5.29 | 5.29 | 5.31 | 5.13 | 12.77M |
| March 27, 2026 | 5.1 | 5.27 | 5.27 | 5.27 | 5.05 | 14.31M |
| March 26, 2026 | 5.19 | 5.12 | 5.12 | 5.25 | 5.09 | 12.85M |
| March 25, 2026 | 5.13 | 5.17 | 5.17 | 5.23 | 5.1 | 17.64M |
| March 24, 2026 | 4.97 | 5.13 | 5.13 | 5.14 | 4.85 | 24.22M |
| March 23, 2026 | 5.14 | 4.86 | 4.86 | 5.22 | 4.78 | 27.32M |
| March 20, 2026 | 5.6 | 5.33 | 5.33 | 5.66 | 5.31 | 19.82M |
| March 19, 2026 | 5.75 | 5.57 | 5.57 | 5.77 | 5.53 | 15.75M |
| March 18, 2026 | 5.61 | 5.8 | 5.8 | 5.81 | 5.61 | 18.93M |
| March 17, 2026 | 5.68 | 5.58 | 5.58 | 5.73 | 5.58 | 14.18M |
| March 16, 2026 | 5.73 | 5.68 | 5.68 | 5.79 | 5.63 | 13.54M |
| March 13, 2026 | 5.69 | 5.75 | 5.75 | 5.84 | 5.65 | 11.38M |
| March 12, 2026 | 5.83 | 5.7 | 5.7 | 5.84 | 5.68 | 13.76M |
| March 11, 2026 | 5.87 | 5.8 | 5.8 | 5.91 | 5.79 | 11.88M |
| March 10, 2026 | 5.6 | 5.83 | 5.88 | 5.88 | 5.6 | 6.67M |
| March 09, 2026 | 5.7 | 5.79 | 5.79 | 5.79 | 5.66 | 15.98M |
| March 06, 2026 | 5.6 | 5.77 | 5.77 | 5.79 | 5.57 | 17.56M |
| March 05, 2026 | 5.57 | 5.62 | 5.62 | 5.7 | 5.57 | 16.64M |