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 ¥388.13 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥812.63, while ¥1000 invested 1 year ago would be worth ¥691.51. This corresponds to total returns of -61.19%, -18.74%, -30.85%, respectively, with annualized returns of -9.03%, -4.06%, -30.85%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3.98 | 3.99 | 3.99 | 4.01 | 3.88 | 10.99M |
| November 10, 2026 | 3.89 | 3.9 | 3.9 | 3.91 | 3.84 | 9.18M |
| November 09, 2026 | 3.94 | 3.82 | 3.82 | 3.96 | 3.81 | 9.54M |
| November 06, 2026 | 3.84 | 3.88 | 3.88 | 3.96 | 3.81 | 9.51M |
| November 05, 2026 | 3.87 | 3.97 | 3.97 | 3.97 | 3.85 | 11.72M |
| November 04, 2026 | 3.84 | 3.89 | 3.89 | 3.89 | 3.72 | 13.54M |
| November 03, 2026 | 3.85 | 3.83 | 3.83 | 3.96 | 3.79 | 9.92M |
| November 02, 2026 | 3.82 | 3.89 | 3.89 | 3.89 | 3.71 | 13.17M |
| October 30, 2026 | 3.8 | 3.81 | 3.81 | 4.07 | 3.79 | 14M |
| October 29, 2026 | 3.94 | 3.86 | 3.86 | 3.99 | 3.86 | 9.27M |
| October 28, 2026 | 4.05 | 3.96 | 3.96 | 4.07 | 3.89 | 11.05M |
| October 27, 2026 | 4.17 | 3.97 | 3.97 | 4.2 | 3.96 | 8.54M |
| October 26, 2026 | 4.13 | 4.14 | 4.14 | 4.2 | 4.09 | 9.03M |
| October 23, 2026 | 4.05 | 4.15 | 4.15 | 4.18 | 3.87 | 13.43M |
| October 22, 2026 | 4.2 | 4.09 | 4.09 | 4.23 | 4.09 | 6.74M |
| October 21, 2026 | 4.31 | 4.2 | 4.2 | 4.33 | 4.18 | 6.97M |
| October 20, 2026 | 4.16 | 4.23 | 4.23 | 4.27 | 4.13 | 8.39M |
| October 19, 2026 | 4.21 | 4.16 | 4.16 | 4.27 | 4.04 | 10.73M |
| October 16, 2026 | 4.27 | 4.25 | 4.25 | 4.39 | 4.19 | 10.53M |
| October 15, 2026 | 4.22 | 4.19 | 4.19 | 4.32 | 4.17 | 11.14M |
| October 14, 2026 | 4.54 | 4.27 | 4.27 | 4.55 | 4.27 | 9.75M |
| October 13, 2026 | 4.5 | 4.46 | 4.46 | 4.5 | 4.24 | 10.03M |
| October 12, 2026 | 4.54 | 4.42 | 4.42 | 4.55 | 4.38 | 7.85M |
| October 09, 2026 | 4.53 | 4.54 | 4.54 | 4.54 | 4.32 | 9.58M |
| October 08, 2026 | 4.55 | 4.53 | 4.53 | 4.61 | 4.48 | 8.76M |
| September 30, 2026 | 4.58 | 4.54 | 4.54 | 4.63 | 4.54 | 5.85M |
| September 29, 2026 | 4.46 | 4.56 | 4.56 | 4.58 | 4.43 | 6.82M |
| September 28, 2026 | 4.48 | 4.49 | 4.49 | 4.54 | 4.44 | 8.36M |
| September 24, 2026 | 4.57 | 4.5 | 4.5 | 4.57 | 4.49 | 7.29M |
| September 23, 2026 | 4.4 | 4.52 | 4.52 | 4.63 | 4.4 | 7.42M |
| September 22, 2026 | 4.4 | 4.57 | 4.57 | 4.63 | 4.4 | 10.61M |
| September 21, 2026 | 4.31 | 4.49 | 4.49 | 4.52 | 4.31 | 9.27M |
| September 18, 2026 | 4.44 | 4.34 | 4.34 | 4.44 | 4.31 | 7.93M |
| September 17, 2026 | 4.44 | 4.33 | 4.33 | 4.44 | 4.23 | 7.39M |
| September 16, 2026 | 4.21 | 4.3 | 4.3 | 4.3 | 4.16 | 7.66M |
| September 15, 2026 | 4.39 | 4.22 | 4.22 | 4.4 | 4.2 | 9.89M |
| 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 |
AD
