Giant Network Group Co., Ltd. (SHE:002558)
China
· Delayed Price · Currency is CNY 39.94
+0.39 (0.99%)
At close: Dec 5, 2025
Giant Network Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 46.18 | 46.21 | 45.00 | 45.18 | 45.18 | -1.22% | 29,425,490 |
| Sep 29, 2025 | 44.00 | 46.40 | 44.00 | 45.74 | 45.74 | 2.79% | 37,990,570 |
| Sep 26, 2025 | 45.02 | 46.17 | 44.00 | 44.50 | 44.50 | -2.09% | 32,821,080 |
| Sep 25, 2025 | 45.00 | 46.88 | 44.95 | 45.45 | 45.45 | 1.29% | 47,226,890 |
| Sep 24, 2025 | 43.30 | 45.77 | 42.62 | 44.87 | 44.87 | 4.32% | 47,543,840 |
| Sep 23, 2025 | 44.44 | 45.47 | 42.09 | 43.01 | 43.01 | -4.10% | 54,913,150 |
| Sep 22, 2025 | 44.57 | 45.44 | 44.00 | 44.85 | 44.70 | -0.33% | 27,874,070 |
| Sep 19, 2025 | 45.58 | 46.50 | 44.71 | 45.00 | 44.85 | -1.27% | 42,588,670 |
| Sep 18, 2025 | 45.29 | 47.66 | 44.68 | 45.58 | 45.43 | 0.44% | 51,204,230 |
| Sep 17, 2025 | 43.50 | 45.80 | 43.43 | 45.38 | 45.23 | 4.49% | 45,966,330 |
| Sep 16, 2025 | 44.55 | 45.00 | 43.00 | 43.43 | 43.28 | -2.58% | 44,973,460 |
| Sep 15, 2025 | 41.04 | 45.59 | 40.80 | 44.58 | 44.43 | 6.14% | 58,980,170 |
| Sep 12, 2025 | 43.00 | 43.64 | 41.61 | 42.00 | 41.86 | -4.76% | 49,206,910 |
| Sep 11, 2025 | 43.98 | 45.99 | 40.60 | 44.10 | 43.95 | 0.27% | 90,202,190 |
| Sep 10, 2025 | 39.24 | 43.98 | 39.24 | 43.98 | 43.83 | 10.01% | 80,231,610 |
| Sep 9, 2025 | 39.10 | 40.99 | 38.62 | 39.98 | 39.85 | 0.96% | 45,698,770 |
| Sep 8, 2025 | 38.14 | 40.55 | 36.83 | 39.60 | 39.47 | 3.15% | 57,472,050 |
| Sep 5, 2025 | 34.56 | 38.57 | 34.21 | 38.39 | 38.26 | 9.25% | 53,082,090 |
| Sep 4, 2025 | 34.64 | 36.50 | 34.10 | 35.14 | 35.02 | -2.52% | 57,539,150 |
| Sep 3, 2025 | 33.15 | 36.20 | 32.55 | 36.05 | 35.93 | 9.54% | 68,925,970 |
| Sep 2, 2025 | 31.13 | 33.10 | 31.05 | 32.91 | 32.80 | 5.38% | 51,452,880 |
| Sep 1, 2025 | 31.28 | 31.69 | 30.60 | 31.23 | 31.13 | -1.17% | 29,567,820 |
| Aug 29, 2025 | 30.61 | 31.60 | 30.40 | 31.60 | 31.49 | 3.27% | 38,983,750 |
| Aug 28, 2025 | 30.33 | 30.72 | 29.55 | 30.60 | 30.50 | -0.13% | 40,514,500 |
| Aug 27, 2025 | 31.50 | 32.20 | 30.38 | 30.64 | 30.54 | -3.74% | 38,887,690 |
| Aug 26, 2025 | 30.92 | 32.90 | 30.82 | 31.83 | 31.72 | 2.94% | 61,953,150 |
| Aug 25, 2025 | 30.03 | 31.34 | 28.60 | 30.92 | 30.82 | 1.88% | 54,896,800 |
| Aug 22, 2025 | 29.88 | 30.42 | 29.22 | 30.35 | 30.25 | 1.17% | 40,741,580 |
| Aug 21, 2025 | 28.40 | 30.35 | 28.32 | 30.00 | 29.90 | 4.28% | 49,920,490 |
| Aug 20, 2025 | 28.15 | 29.05 | 27.80 | 28.77 | 28.67 | 1.52% | 36,641,050 |
| Aug 19, 2025 | 28.30 | 29.11 | 28.00 | 28.34 | 28.25 | 0.11% | 30,744,150 |
| Aug 18, 2025 | 29.08 | 29.35 | 27.99 | 28.31 | 28.22 | 0.04% | 54,673,970 |
| Aug 15, 2025 | 29.04 | 29.18 | 28.00 | 28.30 | 28.21 | -4.68% | 48,849,370 |
| Aug 14, 2025 | 28.47 | 30.54 | 28.08 | 29.69 | 29.59 | 4.29% | 50,303,230 |
| Aug 13, 2025 | 28.51 | 28.77 | 27.96 | 28.47 | 28.37 | -0.11% | 51,460,710 |
| Aug 12, 2025 | 29.17 | 29.73 | 28.19 | 28.50 | 28.40 | -1.14% | 48,320,240 |
| Aug 11, 2025 | 29.33 | 29.94 | 28.64 | 28.83 | 28.73 | -3.29% | 52,363,000 |
| Aug 8, 2025 | 28.66 | 30.50 | 28.47 | 29.81 | 29.71 | 4.27% | 59,200,250 |
| Aug 7, 2025 | 27.69 | 28.84 | 27.60 | 28.59 | 28.49 | 2.00% | 49,556,760 |
| Aug 6, 2025 | 27.67 | 28.20 | 27.19 | 28.03 | 27.94 | 0.65% | 56,786,480 |
| Aug 5, 2025 | 27.02 | 28.10 | 26.83 | 27.85 | 27.76 | 4.98% | 86,879,660 |
| Aug 4, 2025 | 25.45 | 26.53 | 24.83 | 26.53 | 26.44 | 9.99% | 87,444,690 |
| Aug 1, 2025 | 23.40 | 24.17 | 23.15 | 24.12 | 24.04 | 1.60% | 41,651,480 |
| Jul 31, 2025 | 24.50 | 24.75 | 23.63 | 23.74 | 23.66 | -1.98% | 40,971,880 |
| Jul 30, 2025 | 24.11 | 24.53 | 23.70 | 24.22 | 24.14 | -0.12% | 49,982,330 |
| Jul 29, 2025 | 23.84 | 24.25 | 23.36 | 24.25 | 24.17 | 1.25% | 34,728,630 |
| Jul 28, 2025 | 23.85 | 24.44 | 23.67 | 23.95 | 23.87 | 0.13% | 35,511,680 |
| Jul 25, 2025 | 24.35 | 24.35 | 23.52 | 23.92 | 23.84 | -1.16% | 33,268,520 |
| Jul 24, 2025 | 24.20 | 24.45 | 23.75 | 24.20 | 24.12 | -0.21% | 29,002,550 |
| Jul 23, 2025 | 24.00 | 24.52 | 23.77 | 24.25 | 24.17 | 0.66% | 35,705,380 |
| Jul 22, 2025 | 24.31 | 25.10 | 23.90 | 24.09 | 24.01 | -2.63% | 39,993,600 |
| Jul 21, 2025 | 24.60 | 25.28 | 24.44 | 24.74 | 24.66 | 2.49% | 47,115,670 |
| Jul 18, 2025 | 24.98 | 25.00 | 23.88 | 24.14 | 24.06 | -3.32% | 65,748,530 |
| Jul 17, 2025 | 24.85 | 25.25 | 24.62 | 24.97 | 24.89 | 0.28% | 48,916,680 |
| Jul 16, 2025 | 25.65 | 25.95 | 24.20 | 24.90 | 24.82 | -3.75% | 78,122,200 |
| Jul 15, 2025 | 25.67 | 26.48 | 25.31 | 25.87 | 25.78 | 2.05% | 56,837,160 |
| Jul 14, 2025 | 25.60 | 25.79 | 24.45 | 25.35 | 25.27 | -3.21% | 77,482,030 |
| Jul 11, 2025 | 26.37 | 26.58 | 25.12 | 26.19 | 26.10 | -1.24% | 60,201,770 |