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 ¥411 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥690.76, while ¥1000 invested 1 year ago would be worth ¥769.66. This corresponds to total returns of -58.9%, -30.92%, -23.03%, respectively, with annualized returns of -8.5%, -7.13%, -23.03%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2026 | 4.27 | 4.17 | 4.17 | 4.27 | 4.12 | 10.98M |
| June 16, 2026 | 4.33 | 4.28 | 4.28 | 4.33 | 4.21 | 11.09M |
| June 15, 2026 | 4.33 | 4.31 | 4.31 | 4.44 | 4.24 | 12.09M |
| June 12, 2026 | 4.29 | 4.26 | 4.26 | 4.35 | 4.21 | 9.51M |
| June 11, 2026 | 4.24 | 4.25 | 4.25 | 4.32 | 4.15 | 8.46M |
| June 10, 2026 | 4.33 | 4.31 | 4.31 | 4.39 | 4.22 | 9.36M |
| June 09, 2026 | 4.39 | 4.39 | 4.39 | 4.46 | 4.33 | 8.57M |
| June 08, 2026 | 4.38 | 4.36 | 4.36 | 4.51 | 4.3 | 10.71M |
| June 05, 2026 | 4.43 | 4.5 | 4.5 | 4.55 | 4.33 | 9.94M |
| June 04, 2026 | 4.48 | 4.4 | 4.4 | 4.51 | 4.35 | 7.4M |
| June 03, 2026 | 4.69 | 4.5 | 4.5 | 4.69 | 4.46 | 8.35M |
| 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 |
AD
