Zhejiang Canaan Technology
迦南科技 SZ300412 Forward-adjusted GEM
3.88
-0.09
-2.27%
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.84
High
3.96
Low
3.81
Prev close
3.97
Amplitude
3.78%
Volume
9.5M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
3.89
MA10
3.92
MA20
4.08
MA60
4.38
Zhejiang Canaan Technology
SZ300412
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
Fund flow
As of 2026-11-05Net main flow today
+3.42M
Net main flow, 5 days
+4.77M
Net main flow, 10 days
-3.42M
Super-large orders 0 · Large orders +3.42M · Net main ratio +7.63%
10-22
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
Method: main net = super-large + large orders (Sina). Daily, updated after the close; only sessions with data are covered.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-11-06 | 3.84 | 3.96 | 3.81 | 3.88 | 10M |
| 2 | 2026-11-05 | 3.87 | 3.97 | 3.85 | 3.97 | 11M |
| 3 | 2026-11-04 | 3.84 | 3.89 | 3.72 | 3.89 | 13M |
| 4 | 2026-11-03 | 3.85 | 3.96 | 3.79 | 3.83 | 10M |
| 5 | 2026-11-02 | 3.82 | 3.89 | 3.71 | 3.89 | 13M |
| 6 | 2026-10-30 | 3.80 | 4.07 | 3.79 | 3.81 | 14M |
| 7 | 2026-10-29 | 3.94 | 3.99 | 3.86 | 3.86 | 9M |
| 8 | 2026-10-28 | 4.05 | 4.07 | 3.89 | 3.96 | 11M |
| 9 | 2026-10-27 | 4.17 | 4.20 | 3.96 | 3.97 | 9M |
| 10 | 2026-10-26 | 4.13 | 4.20 | 4.09 | 4.14 | 9M |
| 11 | 2026-10-23 | 4.05 | 4.18 | 3.87 | 4.15 | 13M |
| 12 | 2026-10-22 | 4.20 | 4.23 | 4.09 | 4.09 | 7M |
52W
Data range
3.57
12.6%
6.02
High/low over the last 250 trading days, and where the price sits.
← Stocks