Giant Network Group Co., Ltd. (SHE:002558)
China
· Delayed Price · Currency is CNY 34.35
-1.25 (-3.51%)
At close: Mar 9, 2026
Giant Network Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.03 | 35.14 | 33.32 | 34.35 | 34.35 | -3.51% | 62,574,223 |
| Mar 6, 2026 | 35.20 | 35.75 | 34.77 | 35.60 | 35.60 | 0.34% | 28,400,880 |
| Mar 5, 2026 | 35.75 | 36.52 | 35.00 | 35.48 | 35.48 | -0.37% | 41,305,397 |
| Mar 4, 2026 | 35.60 | 36.30 | 35.35 | 35.61 | 35.61 | -1.08% | 31,856,660 |
| Mar 3, 2026 | 37.00 | 37.60 | 35.77 | 36.00 | 36.00 | -2.62% | 47,613,683 |
| Mar 2, 2026 | 35.87 | 36.97 | 35.87 | 36.97 | 36.97 | -0.35% | 43,914,970 |
| Feb 27, 2026 | 37.70 | 37.78 | 36.47 | 37.10 | 37.10 | -1.17% | 42,116,296 |
| Feb 26, 2026 | 38.78 | 38.97 | 37.16 | 37.54 | 37.54 | -2.87% | 55,332,520 |
| Feb 25, 2026 | 39.26 | 39.40 | 38.00 | 38.65 | 38.65 | -1.48% | 60,482,100 |
| Feb 24, 2026 | 40.94 | 40.95 | 38.31 | 39.23 | 39.23 | -4.22% | 61,669,819 |
| Feb 13, 2026 | 41.05 | 41.85 | 40.95 | 40.96 | 40.96 | -0.78% | 19,961,680 |
| Feb 12, 2026 | 41.60 | 42.44 | 41.13 | 41.28 | 41.28 | -1.48% | 31,353,970 |
| Feb 11, 2026 | 41.32 | 42.77 | 40.52 | 41.90 | 41.90 | 0.50% | 40,874,320 |
| Feb 10, 2026 | 41.15 | 42.09 | 41.03 | 41.69 | 41.69 | 1.61% | 41,010,520 |
| Feb 9, 2026 | 42.70 | 42.81 | 40.72 | 41.03 | 41.03 | -2.36% | 39,426,206 |
| Feb 6, 2026 | 40.80 | 42.87 | 40.26 | 42.02 | 42.02 | 2.44% | 37,698,010 |
| Feb 5, 2026 | 41.15 | 42.10 | 40.91 | 41.02 | 41.02 | -1.30% | 26,639,310 |
| Feb 4, 2026 | 42.41 | 42.57 | 41.03 | 41.56 | 41.56 | -3.80% | 41,027,742 |
| Feb 3, 2026 | 42.91 | 43.53 | 40.00 | 43.20 | 43.20 | 1.89% | 63,510,036 |
| Feb 2, 2026 | 44.66 | 47.00 | 42.20 | 42.40 | 42.40 | -3.59% | 47,859,960 |
| Jan 30, 2026 | 43.68 | 44.85 | 43.40 | 43.98 | 43.98 | 0.18% | 32,594,169 |
| Jan 29, 2026 | 44.49 | 45.64 | 43.80 | 43.90 | 43.90 | -2.03% | 35,875,580 |
| Jan 28, 2026 | 46.88 | 47.22 | 44.70 | 44.81 | 44.81 | -5.32% | 46,752,820 |
| Jan 27, 2026 | 46.48 | 47.76 | 44.62 | 47.33 | 47.33 | 2.42% | 41,988,360 |
| Jan 26, 2026 | 47.51 | 48.88 | 44.95 | 46.21 | 46.21 | -7.23% | 66,544,950 |
| Jan 23, 2026 | 49.80 | 50.50 | 48.15 | 49.81 | 49.81 | 0.95% | 40,498,997 |
| Jan 22, 2026 | 50.29 | 50.90 | 48.71 | 49.34 | 49.34 | -1.91% | 22,686,400 |
| Jan 21, 2026 | 51.13 | 51.80 | 49.76 | 50.30 | 50.30 | -1.64% | 32,904,020 |
| Jan 20, 2026 | 51.80 | 53.35 | 50.40 | 51.14 | 51.14 | 2.40% | 69,033,610 |
| Jan 19, 2026 | 46.91 | 49.94 | 46.91 | 49.94 | 49.94 | 10.00% | 50,369,410 |
| Jan 16, 2026 | 46.06 | 46.54 | 44.59 | 45.40 | 45.40 | -1.41% | 40,240,110 |
| Jan 15, 2026 | 47.47 | 48.00 | 45.66 | 46.05 | 46.05 | -2.06% | 37,170,020 |
| Jan 14, 2026 | 48.72 | 50.00 | 45.60 | 47.02 | 47.02 | -3.94% | 51,672,390 |
| Jan 13, 2026 | 50.00 | 51.30 | 48.22 | 48.95 | 48.95 | -0.93% | 47,840,390 |
| Jan 12, 2026 | 47.62 | 49.89 | 47.26 | 49.41 | 49.41 | 5.58% | 49,936,860 |
| Jan 9, 2026 | 45.60 | 47.49 | 44.85 | 46.80 | 46.80 | 2.61% | 27,823,919 |
| Jan 8, 2026 | 45.39 | 46.60 | 44.69 | 45.61 | 45.61 | 0.24% | 23,710,310 |
| Jan 7, 2026 | 45.06 | 46.66 | 45.00 | 45.50 | 45.50 | 0.22% | 22,179,745 |
| Jan 6, 2026 | 44.40 | 45.80 | 43.82 | 45.40 | 45.40 | 1.84% | 29,209,160 |
| Jan 5, 2026 | 43.11 | 45.19 | 42.90 | 44.58 | 44.58 | 2.98% | 34,468,430 |
| Dec 31, 2025 | 43.74 | 44.08 | 43.16 | 43.29 | 43.29 | -1.43% | 19,372,350 |
| Dec 30, 2025 | 45.00 | 45.22 | 43.74 | 43.92 | 43.92 | -2.18% | 28,643,550 |
| Dec 29, 2025 | 46.00 | 46.42 | 44.56 | 44.90 | 44.90 | -2.52% | 28,650,240 |
| Dec 26, 2025 | 45.50 | 46.50 | 45.31 | 46.06 | 46.06 | 0.11% | 25,524,060 |
| Dec 25, 2025 | 46.27 | 46.53 | 44.96 | 46.01 | 46.01 | -0.71% | 20,137,350 |
| Dec 24, 2025 | 46.56 | 46.98 | 44.59 | 46.34 | 46.34 | -1.40% | 33,564,230 |
| Dec 23, 2025 | 45.08 | 48.48 | 44.67 | 47.00 | 47.00 | 4.26% | 35,381,770 |
| Dec 22, 2025 | 45.12 | 45.99 | 44.33 | 45.08 | 45.08 | -0.02% | 28,018,260 |
| Dec 19, 2025 | 44.21 | 45.31 | 43.22 | 45.09 | 45.09 | 3.66% | 38,129,216 |
| Dec 18, 2025 | 42.40 | 44.98 | 42.39 | 43.50 | 43.50 | 1.95% | 31,190,335 |
| Dec 17, 2025 | 40.20 | 43.13 | 40.06 | 42.67 | 42.67 | 5.67% | 38,024,030 |
| Dec 16, 2025 | 42.08 | 42.59 | 39.14 | 40.38 | 40.38 | -3.30% | 32,611,370 |
| Dec 15, 2025 | 40.75 | 43.00 | 40.63 | 41.76 | 41.76 | 0.92% | 25,914,829 |
| Dec 12, 2025 | 41.67 | 42.26 | 40.30 | 41.38 | 41.38 | -1.29% | 31,307,790 |
| Dec 11, 2025 | 41.56 | 42.53 | 40.13 | 41.92 | 41.92 | 0.41% | 31,668,020 |
| Dec 10, 2025 | 40.50 | 42.20 | 39.59 | 41.75 | 41.75 | 2.68% | 28,885,250 |
| Dec 9, 2025 | 41.00 | 41.50 | 40.11 | 40.66 | 40.66 | -0.20% | 23,318,906 |
| Dec 8, 2025 | 39.90 | 41.30 | 39.25 | 40.74 | 40.74 | 2.00% | 31,311,210 |
| Dec 5, 2025 | 39.60 | 40.30 | 39.22 | 39.94 | 39.94 | 0.99% | 23,475,692 |
| Dec 4, 2025 | 39.02 | 39.96 | 38.80 | 39.55 | 39.55 | 0.97% | 20,999,020 |
| Dec 3, 2025 | 40.23 | 40.88 | 39.01 | 39.17 | 39.17 | -3.04% | 34,245,120 |
| Dec 2, 2025 | 41.00 | 42.10 | 40.11 | 40.40 | 40.40 | -2.25% | 31,542,520 |
| Dec 1, 2025 | 41.01 | 41.55 | 40.01 | 41.33 | 41.33 | 0.46% | 36,995,170 |
| Nov 28, 2025 | 40.68 | 42.58 | 40.52 | 41.14 | 41.14 | 1.08% | 40,986,097 |
| Nov 27, 2025 | 40.90 | 42.67 | 40.58 | 40.70 | 40.70 | -0.68% | 48,165,040 |
| Nov 26, 2025 | 41.43 | 42.46 | 40.28 | 40.98 | 40.98 | 0.91% | 83,169,870 |
| Nov 25, 2025 | 37.60 | 40.61 | 37.60 | 40.61 | 40.61 | 9.99% | 72,922,490 |
| Nov 24, 2025 | 36.22 | 37.57 | 35.75 | 36.92 | 36.92 | 2.56% | 52,253,120 |
| Nov 21, 2025 | 35.29 | 37.42 | 35.20 | 36.00 | 36.00 | 0.98% | 40,778,370 |
| Nov 20, 2025 | 35.76 | 36.39 | 35.50 | 35.65 | 35.65 | -1.03% | 13,807,210 |
| Nov 19, 2025 | 36.41 | 36.48 | 35.50 | 36.02 | 36.02 | -1.26% | 16,354,110 |
| Nov 18, 2025 | 35.77 | 36.95 | 35.59 | 36.48 | 36.48 | 2.01% | 28,603,290 |
| Nov 17, 2025 | 35.38 | 36.04 | 34.55 | 35.76 | 35.76 | -0.25% | 34,450,210 |
| Nov 14, 2025 | 36.48 | 36.80 | 35.61 | 35.85 | 35.85 | -2.56% | 25,099,460 |
| Nov 13, 2025 | 36.43 | 37.66 | 36.05 | 36.79 | 36.79 | 1.35% | 36,873,550 |
| Nov 12, 2025 | 35.61 | 37.31 | 35.59 | 36.30 | 36.30 | 1.91% | 43,620,850 |
| Nov 11, 2025 | 35.38 | 36.87 | 35.15 | 35.62 | 35.62 | 0.34% | 29,167,100 |
| Nov 10, 2025 | 36.02 | 36.29 | 34.80 | 35.50 | 35.50 | -1.63% | 29,272,530 |
| Nov 7, 2025 | 36.45 | 36.96 | 35.87 | 36.09 | 36.09 | -1.80% | 24,993,560 |
| Nov 6, 2025 | 35.66 | 37.05 | 35.27 | 36.75 | 36.75 | 3.43% | 37,346,980 |
| Nov 5, 2025 | 34.41 | 36.00 | 34.33 | 35.53 | 35.53 | 1.31% | 33,796,800 |
| Nov 4, 2025 | 36.24 | 36.38 | 34.60 | 35.07 | 35.07 | -3.47% | 36,642,250 |
| Nov 3, 2025 | 35.42 | 36.48 | 35.32 | 36.33 | 36.33 | 3.53% | 48,274,160 |
| Oct 31, 2025 | 35.87 | 36.00 | 34.97 | 35.09 | 35.09 | -1.13% | 52,401,140 |
| Oct 30, 2025 | 37.79 | 37.91 | 34.21 | 35.49 | 35.49 | -6.41% | 106,706,700 |
| Oct 29, 2025 | 37.00 | 38.88 | 36.63 | 37.92 | 37.92 | 1.26% | 60,997,870 |
| Oct 28, 2025 | 37.71 | 38.45 | 36.35 | 37.45 | 37.45 | -1.73% | 64,375,010 |
| Oct 27, 2025 | 41.01 | 41.30 | 36.80 | 38.11 | 38.11 | -5.60% | 78,009,630 |
| Oct 24, 2025 | 39.68 | 40.40 | 38.99 | 40.37 | 40.37 | 1.30% | 24,750,040 |
| Oct 23, 2025 | 40.00 | 40.44 | 38.89 | 39.85 | 39.85 | -0.37% | 21,764,770 |
| Oct 22, 2025 | 39.56 | 40.48 | 39.39 | 40.00 | 40.00 | -0.25% | 25,588,240 |
| Oct 21, 2025 | 38.35 | 40.23 | 38.28 | 40.10 | 40.10 | 4.02% | 42,055,820 |
| Oct 20, 2025 | 38.86 | 39.10 | 37.90 | 38.55 | 38.55 | 0.03% | 27,050,130 |
| Oct 17, 2025 | 39.20 | 40.16 | 38.30 | 38.54 | 38.54 | -2.58% | 34,243,640 |
| Oct 16, 2025 | 39.83 | 40.29 | 39.11 | 39.56 | 39.56 | -0.98% | 26,546,030 |
| Oct 15, 2025 | 39.95 | 40.23 | 37.78 | 39.95 | 39.95 | - | 42,128,730 |
| Oct 14, 2025 | 41.27 | 42.75 | 39.79 | 39.95 | 39.95 | -3.13% | 37,516,340 |
| Oct 13, 2025 | 39.60 | 41.59 | 39.60 | 41.24 | 41.24 | -0.15% | 42,128,700 |
| Oct 10, 2025 | 42.03 | 42.78 | 40.75 | 41.30 | 41.30 | -2.91% | 52,773,450 |
| Oct 9, 2025 | 45.17 | 45.55 | 42.10 | 42.54 | 42.54 | -5.84% | 76,710,020 |