EODData

MEMBERSHIP REGISTER LOG IN

SHE, 300412: Zhejiang Canaan Technology Co Ltd

15 Aug 2025
LAST:

5.560

CHANGE:
 0.03		OPEN:
5.540		HIGH:
5.640		ASK:
0.000		VOLUME:
13.66M
CHG(%):
0.54		PREV:
5.530		LOW:
5.530		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
15 Aug 255.5405.6405.5305.56013.66M
14 Aug 255.7405.7505.5105.53020.11M
13 Aug 255.7805.7905.6705.71019.95M
12 Aug 255.7805.8805.7505.76020.59M
11 Aug 255.7405.8305.7205.79021.63M
08 Aug 255.7105.8405.6605.77026.45M
07 Aug 255.7305.8405.6705.70029.98M
06 Aug 255.8105.8805.6705.72041.6M
05 Aug 255.8806.2005.7205.80068.16M
04 Aug 255.5405.6905.4405.67019.24M

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

TECHNICALS

MA5:5.67
MA20:5.59
MA50:5.29
MA200:5.11
STO9:9.31
RSI14:52.75
WPR14:-82.76
MTM14:-0.02
ROC14:0.00
Week High:5.88
Week Low:5.51
Month High:6.20
Month Low:5.19
Volatility:1.61