UK markets open in 1 hour 17 minutes
NIKKEI 225
38,229.47 +27.10 (+0.07%) HANG SENG
18,520.70 +206.84 (+1.13%) CRUDE OIL
79.38 +0.39 (+0.49%) GOLD FUTURES
2,325.70 +3.40 (+0.15%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,264.64 -914.88 (-1.82%)
Zhejiang Canaan Technology Limited (300412.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 01:28PM CST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 3.6100 | 3.8600 | 3.7000 | 3.7700 | 3.7700 | 8,332,960 |
| 08 May 2024 | 3.7100 | 3.7800 | 3.6700 | 3.7300 | 3.7300 | 11,670,728 |
| 07 May 2024 | 3.6700 | 3.7200 | 3.6200 | 3.7100 | 3.7100 | 8,736,850 |
| 06 May 2024 | 3.6200 | 3.7200 | 3.6200 | 3.6700 | 3.6700 | 9,415,126 |
| 30 Apr 2024 | 3.6100 | 3.6400 | 3.5000 | 3.5900 | 3.5900 | 10,894,760 |
| 29 Apr 2024 | 3.4700 | 3.6200 | 3.4700 | 3.6200 | 3.6200 | 10,719,948 |
| 26 Apr 2024 | 3.5000 | 3.5300 | 3.3900 | 3.5000 | 3.5000 | 10,811,078 |
| 25 Apr 2024 | 3.4800 | 3.5100 | 3.4100 | 3.4600 | 3.4600 | 8,597,685 |
| 24 Apr 2024 | 3.3900 | 3.4500 | 3.3200 | 3.4300 | 3.4300 | 9,879,500 |
| 23 Apr 2024 | 3.2300 | 3.4100 | 3.2200 | 3.3500 | 3.3500 | 13,421,460 |
| 22 Apr 2024 | 3.3000 | 3.3400 | 3.1000 | 3.1900 | 3.1900 | 10,715,698 |
| 19 Apr 2024 | 3.2700 | 3.3500 | 3.2100 | 3.2400 | 3.2400 | 10,417,280 |
| 18 Apr 2024 | 3.4300 | 3.4300 | 3.2600 | 3.2800 | 3.2800 | 14,738,980 |
| 17 Apr 2024 | 3.0700 | 3.4400 | 3.0600 | 3.4300 | 3.4300 | 18,729,730 |
| 16 Apr 2024 | 3.5000 | 3.5000 | 3.0200 | 3.0300 | 3.0300 | 19,584,410 |
| 15 Apr 2024 | 3.9000 | 3.9300 | 3.4400 | 3.5100 | 3.5100 | 17,004,830 |
| 12 Apr 2024 | 3.9300 | 4.0000 | 3.8500 | 3.8600 | 3.8600 | 9,402,640 |
| 11 Apr 2024 | 3.8800 | 4.0100 | 3.8400 | 3.9400 | 3.9400 | 7,388,450 |
| 10 Apr 2024 | 4.1200 | 4.1200 | 3.8700 | 3.9600 | 3.9600 | 10,087,530 |
| 09 Apr 2024 | 4.0100 | 4.1200 | 3.9800 | 4.1200 | 4.1200 | 7,232,442 |
| 08 Apr 2024 | 4.1300 | 4.1300 | 3.9700 | 3.9800 | 3.9800 | 7,776,220 |
| 03 Apr 2024 | 4.1400 | 4.1900 | 4.0600 | 4.1300 | 4.1300 | 8,156,100 |
| 02 Apr 2024 | 4.2000 | 4.2100 | 4.1200 | 4.1700 | 4.1700 | 7,812,167 |
| 01 Apr 2024 | 4.0400 | 4.2200 | 4.0400 | 4.2000 | 4.2000 | 13,789,230 |
| 29 Mar 2024 | 3.9600 | 4.0300 | 3.9400 | 4.0300 | 4.0300 | 5,178,090 |
| 28 Mar 2024 | 3.8000 | 4.0200 | 3.8000 | 3.9800 | 3.9800 | 13,118,870 |
| 27 Mar 2024 | 3.9600 | 4.0100 | 3.8200 | 3.8200 | 3.8200 | 12,584,515 |
| 26 Mar 2024 | 3.9900 | 4.0700 | 3.9000 | 3.9900 | 3.9900 | 11,051,970 |
| 25 Mar 2024 | 4.0900 | 4.1500 | 4.0000 | 4.0100 | 4.0100 | 11,949,527 |
| 22 Mar 2024 | 4.2200 | 4.2400 | 4.0800 | 4.1500 | 4.1500 | 14,524,070 |
| 21 Mar 2024 | 4.2800 | 4.3200 | 4.1300 | 4.2200 | 4.2200 | 15,282,361 |
| 20 Mar 2024 | 4.1700 | 4.3200 | 4.1600 | 4.2700 | 4.2700 | 16,051,576 |
| 19 Mar 2024 | 4.1600 | 4.2400 | 4.1400 | 4.1700 | 4.1700 | 14,957,420 |
| 18 Mar 2024 | 4.1200 | 4.1700 | 4.0800 | 4.1500 | 4.1500 | 14,222,700 |
| 15 Mar 2024 | 4.0000 | 4.1000 | 3.9700 | 4.0900 | 4.0900 | 15,529,458 |
| 14 Mar 2024 | 4.0300 | 4.1300 | 3.9200 | 4.0300 | 4.0300 | 17,065,324 |
| 13 Mar 2024 | 4.0400 | 4.0800 | 3.9800 | 4.0400 | 4.0400 | 14,404,660 |
| 12 Mar 2024 | 3.9300 | 4.0900 | 3.9300 | 4.0500 | 4.0500 | 20,859,900 |
| 11 Mar 2024 | 3.8700 | 3.9100 | 3.8200 | 3.9100 | 3.9100 | 14,965,940 |
| 08 Mar 2024 | 3.9000 | 3.9700 | 3.8100 | 3.8900 | 3.8900 | 17,556,300 |
| 07 Mar 2024 | 3.7700 | 3.9100 | 3.7700 | 3.8500 | 3.8500 | 19,489,338 |
| 06 Mar 2024 | 3.7300 | 3.8200 | 3.6600 | 3.7700 | 3.7700 | 12,251,370 |
| 05 Mar 2024 | 3.8800 | 3.8800 | 3.6500 | 3.7300 | 3.7300 | 14,450,626 |
| 04 Mar 2024 | 3.8200 | 3.9300 | 3.7700 | 3.9100 | 3.9100 | 20,036,796 |
| 01 Mar 2024 | 3.8200 | 3.8700 | 3.7100 | 3.8200 | 3.8200 | 19,350,040 |
| 29 Feb 2024 | 3.5900 | 3.8100 | 3.5000 | 3.8100 | 3.8100 | 28,542,785 |
| 28 Feb 2024 | 4.0900 | 4.1800 | 3.6000 | 3.6400 | 3.6400 | 35,607,548 |
| 27 Feb 2024 | 4.0000 | 4.0900 | 3.9500 | 4.0900 | 4.0900 | 27,895,080 |
| 26 Feb 2024 | 3.9600 | 4.1300 | 3.8600 | 4.0600 | 4.0600 | 33,471,978 |
| 23 Feb 2024 | 3.6100 | 3.8500 | 3.6100 | 3.8500 | 3.8500 | 20,953,150 |
| 22 Feb 2024 | 3.5300 | 3.6200 | 3.4500 | 3.6200 | 3.6200 | 16,529,810 |
| 21 Feb 2024 | 3.3100 | 3.6600 | 3.2800 | 3.4700 | 3.4700 | 19,771,191 |
| 20 Feb 2024 | 3.2800 | 3.3700 | 3.1500 | 3.3400 | 3.3400 | 19,513,133 |
| 19 Feb 2024 | 3.0600 | 3.3100 | 3.0400 | 3.2200 | 3.2200 | 29,909,334 |
| 08 Feb 2024 | 2.7100 | 3.0600 | 2.5300 | 3.0400 | 3.0400 | 36,564,662 |
| 07 Feb 2024 | 3.1200 | 3.1500 | 2.6700 | 2.7300 | 2.7300 | 38,309,291 |
| 06 Feb 2024 | 3.0100 | 3.2400 | 2.7300 | 3.0700 | 3.0700 | 31,660,079 |
| 05 Feb 2024 | 3.5900 | 3.6900 | 3.0100 | 3.1200 | 3.1200 | 30,677,410 |
| 02 Feb 2024 | 4.0600 | 4.1500 | 3.5600 | 3.7600 | 3.7600 | 16,288,878 |
| 01 Feb 2024 | 4.2000 | 4.2300 | 3.9300 | 4.0600 | 4.0600 | 13,758,930 |
| 31 Jan 2024 | 4.5400 | 4.5400 | 4.1100 | 4.1600 | 4.1600 | 14,309,978 |
| 30 Jan 2024 | 4.8000 | 4.8000 | 4.5300 | 4.5400 | 4.5400 | 8,709,998 |
| 29 Jan 2024 | 4.9900 | 5.0100 | 4.7300 | 4.7600 | 4.7600 | 7,324,300 |
| 26 Jan 2024 | 4.9700 | 5.0800 | 4.9200 | 4.9700 | 4.9700 | 8,123,480 |
| 25 Jan 2024 | 4.7400 | 4.9300 | 4.7400 | 4.9200 | 4.9200 | 10,004,940 |
| 24 Jan 2024 | 4.7200 | 4.8000 | 4.5200 | 4.7500 | 4.7500 | 10,713,170 |
| 23 Jan 2024 | 4.7600 | 4.8400 | 4.5900 | 4.6900 | 4.6900 | 15,748,450 |
| 22 Jan 2024 | 5.1500 | 5.2000 | 4.6000 | 4.7900 | 4.7900 | 10,503,227 |
| 19 Jan 2024 | 5.2200 | 5.3500 | 5.1200 | 5.1400 | 5.1400 | 7,678,330 |
| 18 Jan 2024 | 5.3000 | 5.4000 | 5.0700 | 5.2000 | 5.2000 | 9,470,760 |
| 17 Jan 2024 | 5.4400 | 5.5900 | 5.3500 | 5.3500 | 5.3500 | 6,213,730 |
| 16 Jan 2024 | 5.5200 | 5.6000 | 5.4200 | 5.4800 | 5.4800 | 6,995,970 |
| 15 Jan 2024 | 5.5000 | 5.5900 | 5.4700 | 5.5300 | 5.5300 | 6,491,990 |
| 12 Jan 2024 | 5.6400 | 5.6700 | 5.5000 | 5.5000 | 5.5000 | 7,182,310 |
| 11 Jan 2024 | 5.5900 | 5.7100 | 5.5500 | 5.6500 | 5.6500 | 7,658,320 |
| 10 Jan 2024 | 5.6200 | 5.6600 | 5.4800 | 5.5300 | 5.5300 | 7,527,827 |
| 09 Jan 2024 | 5.5100 | 5.6800 | 5.5100 | 5.6100 | 5.6100 | 7,690,777 |
| 08 Jan 2024 | 5.6300 | 5.6600 | 5.5000 | 5.5000 | 5.5000 | 6,241,580 |
| 05 Jan 2024 | 5.7600 | 5.7800 | 5.6100 | 5.6400 | 5.6400 | 5,175,110 |
| 04 Jan 2024 | 5.7500 | 5.7900 | 5.7200 | 5.7700 | 5.7700 | 7,055,935 |
| 03 Jan 2024 | 5.7600 | 5.8700 | 5.7000 | 5.7500 | 5.7500 | 8,044,610 |
| 02 Jan 2024 | 5.6900 | 5.8300 | 5.6200 | 5.7800 | 5.7800 | 8,657,330 |
| 29 Dec 2023 | 5.5200 | 5.6900 | 5.5200 | 5.6900 | 5.6900 | 6,353,485 |
| 28 Dec 2023 | 5.4300 | 5.5800 | 5.3200 | 5.5400 | 5.5400 | 6,406,060 |
| 27 Dec 2023 | 5.3400 | 5.4400 | 5.3100 | 5.4100 | 5.4100 | 5,114,590 |
| 26 Dec 2023 | 5.4300 | 5.4400 | 5.3000 | 5.3300 | 5.3300 | 4,745,037 |
| 25 Dec 2023 | 5.4800 | 5.5300 | 5.3800 | 5.4100 | 5.4100 | 6,200,230 |
| 22 Dec 2023 | 5.5900 | 5.6000 | 5.4400 | 5.4700 | 5.4700 | 6,339,950 |
| 21 Dec 2023 | 5.5200 | 5.6000 | 5.4400 | 5.5700 | 5.5700 | 6,563,530 |
| 20 Dec 2023 | 5.5800 | 5.6400 | 5.5400 | 5.5500 | 5.5500 | 4,614,790 |
| 19 Dec 2023 | 5.6100 | 5.6200 | 5.4900 | 5.5600 | 5.5600 | 5,387,590 |
| 18 Dec 2023 | 5.6800 | 5.7000 | 5.5600 | 5.5900 | 5.5900 | 6,726,970 |
| 15 Dec 2023 | 5.7000 | 5.7700 | 5.6700 | 5.7000 | 5.7000 | 7,050,842 |
| 14 Dec 2023 | 5.7300 | 5.7900 | 5.6900 | 5.7000 | 5.7000 | 6,599,892 |
| 13 Dec 2023 | 5.6400 | 5.8300 | 5.5600 | 5.7100 | 5.7100 | 9,169,337 |
| 12 Dec 2023 | 5.6400 | 5.6700 | 5.5600 | 5.6400 | 5.6400 | 7,137,130 |
| 11 Dec 2023 | 5.5000 | 5.6300 | 5.4900 | 5.6300 | 5.6300 | 9,846,110 |
| 08 Dec 2023 | 5.7000 | 5.7500 | 5.5500 | 5.5500 | 5.5500 | 8,745,850 |
| 07 Dec 2023 | 5.7300 | 5.7900 | 5.6800 | 5.7000 | 5.7000 | 6,278,830 |
| 06 Dec 2023 | 5.6800 | 5.8300 | 5.6800 | 5.7500 | 5.7500 | 6,733,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.