Stock listing
Shenzhen:300412 Zhejiang Canaan Technology Co., Ltd. (迦南科技) 股价
Follow Zhejiang Canaan Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300412
¥3.81 CNY -0.05 (-1.3%)
Close on Oct 30, 2026
- Day range
- ¥3.79 – ¥4.07 CNYOct 30, 2026
- Volume
- 13.99M sharesOct 30, 2026
- Market cap
- ¥1.90B CNYAt the close on Oct 30, 2026 · price × 497.8M shares outstanding
- 52-week range
- ¥3.57 – ¥6.08 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥43.91M CNYMedian day 9.56M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300412 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3.81 | -0.05 | -1.3% | ¥4.05 | ¥4.07 | ¥3.79 | 13,991,550 | |
| ¥3.86 | -0.10 | -2.5% | ¥3.94 | ¥3.99 | ¥3.86 | 9,263,600 | |
| ¥3.96 | -0.01 | -0.3% | ¥4.05 | ¥4.07 | ¥3.89 | 11,054,550 | |
| ¥3.97 | -0.17 | -4.1% | ¥4.17 | ¥4.20 | ¥3.96 | 8,540,500 | |
| ¥4.14 | -0.01 | -0.2% | ¥4.13 | ¥4.20 | ¥4.09 | 8,993,600 | |
| ¥4.15 | +0.06 | +1.5% | ¥4.05 | ¥4.18 | ¥3.87 | 13,346,400 | |
| ¥4.09 | -0.11 | -2.6% | ¥4.20 | ¥4.23 | ¥4.09 | 6,660,270 | |
| ¥4.20 | -0.03 | -0.7% | ¥4.31 | ¥4.33 | ¥4.18 | 6,905,900 | |
| ¥4.23 | +0.07 | +1.7% | ¥4.16 | ¥4.27 | ¥4.13 | 8,351,400 | |
| ¥4.16 | -0.09 | -2.1% | ¥4.21 | ¥4.27 | ¥4.04 | 10,731,800 | |
| ¥4.25 | +0.06 | +1.4% | ¥4.27 | ¥4.39 | ¥4.19 | 10,530,390 | |
| ¥4.19 | -0.08 | -1.9% | ¥4.22 | ¥4.32 | ¥4.17 | 10,998,700 | |
| ¥4.27 | -0.19 | -4.3% | ¥4.54 | ¥4.55 | ¥4.27 | 9,749,470 | |
| ¥4.46 | +0.04 | +0.9% | ¥4.50 | ¥4.50 | ¥4.24 | 10,027,080 | |
| ¥4.42 | -0.12 | -2.6% | ¥4.54 | ¥4.55 | ¥4.38 | 7,792,800 | |
| ¥4.54 | +0.01 | +0.2% | ¥4.53 | ¥4.54 | ¥4.32 | 9,558,370 | |
| ¥4.53 | -0.01 | -0.2% | ¥4.55 | ¥4.61 | ¥4.48 | 8,604,010 | |
| ¥4.54 | -0.02 | -0.4% | ¥4.58 | ¥4.63 | ¥4.54 | 5,760,900 | |
| ¥4.56 | +0.07 | +1.6% | ¥4.46 | ¥4.58 | ¥4.43 | 6,821,400 | |
| ¥4.49 | -0.01 | -0.2% | ¥4.48 | ¥4.54 | ¥4.44 | 8,359,606 | |
| ¥4.50 | -0.02 | -0.4% | ¥4.57 | ¥4.57 | ¥4.49 | 7,294,970 | |
| ¥4.52 | -0.05 | -1.1% | ¥4.63 | ¥4.63 | ¥4.48 | 7,422,950 | |
| ¥4.57 | +0.08 | +1.8% | ¥4.50 | ¥4.63 | ¥4.48 | 10,606,180 | |
| ¥4.49 | +0.15 | +3.5% | ¥4.31 | ¥4.52 | ¥4.31 | 9,265,458 | |
| ¥4.34 | +0.01 | +0.2% | ¥4.40 | ¥4.44 | ¥4.31 | 7,863,350 | |
| ¥4.33 | +0.03 | +0.7% | ¥4.27 | ¥4.35 | ¥4.23 | 7,325,760 | |
| ¥4.30 | +0.08 | +1.9% | ¥4.21 | ¥4.30 | ¥4.16 | 7,523,110 | |
| ¥4.22 | -0.19 | -4.3% | ¥4.39 | ¥4.40 | ¥4.20 | 9,789,040 | |
| ¥4.41 | +0.06 | +1.4% | ¥4.32 | ¥4.46 | ¥4.29 | 8,793,300 | |
| ¥4.35 | -0.11 | -2.5% | ¥4.44 | ¥4.44 | ¥4.27 | 8,029,718 | |
| ¥4.46 | -0.05 | -1.1% | ¥4.51 | ¥4.51 | ¥4.42 | 7,388,168 | |
| ¥4.51 | -0.06 | -1.3% | ¥4.56 | ¥4.59 | ¥4.47 | 7,442,188 | |
| ¥4.57 | +0.05 | +1.1% | ¥4.52 | ¥4.59 | ¥4.49 | 8,625,860 | |
| ¥4.52 | -0.04 | -0.9% | ¥4.56 | ¥4.58 | ¥4.51 | 8,042,880 | |
| ¥4.56 | -0.01 | -0.2% | ¥4.59 | ¥4.65 | ¥4.52 | 7,484,300 | |
| ¥4.57 | -0.09 | -1.9% | ¥4.69 | ¥4.74 | ¥4.54 | 9,575,199 | |
| ¥4.66 | -0.06 | -1.3% | ¥4.70 | ¥4.71 | ¥4.62 | 9,294,409 | |
| ¥4.72 | +0.01 | +0.2% | ¥4.69 | ¥4.74 | ¥4.65 | 7,604,730 | |
| ¥4.71 | +0.04 | +0.9% | ¥4.65 | ¥4.73 | ¥4.61 | 8,386,560 | |
| ¥4.67 | +0.01 | +0.2% | ¥4.66 | ¥4.70 | ¥4.64 | 8,044,610 | |
| ¥4.66 | +0.02 | +0.4% | ¥4.60 | ¥4.71 | ¥4.58 | 9,422,960 | |
| ¥4.64 | -0.04 | -0.9% | ¥4.65 | ¥4.72 | ¥4.58 | 10,398,380 | |
| ¥4.68 | +0.12 | +2.6% | ¥4.53 | ¥4.70 | ¥4.48 | 12,621,170 | |
| ¥4.56 | -0.02 | -0.4% | ¥4.57 | ¥4.60 | ¥4.43 | 16,205,200 | |
| ¥4.58 | 0.00 | 0.0% | ¥4.52 | ¥4.60 | ¥4.43 | 13,148,160 | |
| ¥4.58 | +0.17 | +3.9% | ¥4.49 | ¥4.65 | ¥4.47 | 15,829,300 | |
| ¥4.41 | -0.15 | -3.3% | ¥4.53 | ¥4.55 | ¥4.40 | 13,574,370 | |
| ¥4.56 | -0.07 | -1.5% | ¥4.64 | ¥4.65 | ¥4.51 | 8,691,530 | |
| ¥4.63 | +0.12 | +2.7% | ¥4.53 | ¥4.66 | ¥4.47 | 12,309,800 | |
| ¥4.51 | -0.04 | -0.9% | ¥4.52 | ¥4.61 | ¥4.47 | 10,195,400 | |
| ¥4.55 | 0.00 | 0.0% | ¥4.55 | ¥4.63 | ¥4.47 | 11,158,930 | |
| ¥4.55 | +0.02 | +0.4% | ¥4.51 | ¥4.61 | ¥4.47 | 9,913,918 | |
| ¥4.53 | +0.06 | +1.3% | ¥4.42 | ¥4.63 | ¥4.39 | 15,139,640 | |
| ¥4.47 | +0.12 | +2.8% | ¥4.34 | ¥4.47 | ¥4.32 | 13,166,118 | |
| ¥4.35 | +0.08 | +1.9% | ¥4.31 | ¥4.42 | ¥4.18 | 13,974,712 | |
| ¥4.27 | +0.02 | +0.5% | ¥4.25 | ¥4.31 | ¥4.19 | 10,935,810 | |
| ¥4.25 | -0.01 | -0.2% | ¥4.30 | ¥4.31 | ¥4.18 | 14,608,698 | |
| ¥4.26 | +0.14 | +3.4% | ¥4.14 | ¥4.28 | ¥4.13 | 14,051,585 | |
| ¥4.12 | +0.14 | +3.5% | ¥3.98 | ¥4.13 | ¥3.97 | 10,261,968 | |
| ¥3.98 | +0.12 | +3.1% | ¥3.90 | ¥4.00 | ¥3.90 | 12,053,240 | |
| ¥3.86 | -0.04 | -1.0% | ¥3.89 | ¥3.97 | ¥3.81 | 11,640,670 |
- Ticker
- Shenzhen:300412
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Zhejiang Canaan Technology Co., Ltd.