Jiangsu Gian Technology Co., Ltd. (SHE:300709)
China
· Delayed Price · Currency is CNY 42.18
-0.42 (-0.99%)
Mar 9, 2026, 3:04 PM CST
Jiangsu Gian Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 42.41 | 43.50 | 42.06 | 42.60 | 42.60 | -0.40% | 5,316,282 |
| Mar 5, 2026 | 43.61 | 43.80 | 42.33 | 42.77 | 42.77 | 1.30% | 7,603,590 |
| Mar 4, 2026 | 41.32 | 43.53 | 41.21 | 42.22 | 42.22 | 0.86% | 9,212,894 |
| Mar 3, 2026 | 42.80 | 44.43 | 40.90 | 41.86 | 41.86 | -1.48% | 16,388,010 |
| Mar 2, 2026 | 42.75 | 43.82 | 42.03 | 42.49 | 42.49 | -2.05% | 6,980,236 |
| Feb 27, 2026 | 43.10 | 43.83 | 42.20 | 43.38 | 43.38 | -0.39% | 7,332,272 |
| Feb 26, 2026 | 42.43 | 43.97 | 42.43 | 43.55 | 43.55 | 2.23% | 8,066,050 |
| Feb 25, 2026 | 42.36 | 43.12 | 42.30 | 42.60 | 42.60 | -0.21% | 7,462,919 |
| Feb 24, 2026 | 40.27 | 43.96 | 39.88 | 42.69 | 42.69 | 7.94% | 15,020,940 |
| Feb 13, 2026 | 39.51 | 40.08 | 39.40 | 39.55 | 39.55 | -0.33% | 3,922,469 |
| Feb 12, 2026 | 39.07 | 39.85 | 39.01 | 39.68 | 39.68 | 1.95% | 4,297,953 |
| Feb 11, 2026 | 39.26 | 39.66 | 38.90 | 38.92 | 38.92 | -0.71% | 3,254,949 |
| Feb 10, 2026 | 39.49 | 39.88 | 39.17 | 39.20 | 39.20 | -0.68% | 3,753,456 |
| Feb 9, 2026 | 38.96 | 39.76 | 38.90 | 39.47 | 39.47 | 2.41% | 4,948,920 |
| Feb 6, 2026 | 38.40 | 39.08 | 38.22 | 38.54 | 38.54 | -0.36% | 3,919,945 |
| Feb 5, 2026 | 39.40 | 39.82 | 38.41 | 38.68 | 38.68 | -2.32% | 5,915,839 |
| Feb 4, 2026 | 39.91 | 40.43 | 39.20 | 39.60 | 39.60 | -1.30% | 5,758,557 |
| Feb 3, 2026 | 39.80 | 40.34 | 39.01 | 40.12 | 40.12 | 1.57% | 8,338,055 |
| Feb 2, 2026 | 41.11 | 41.38 | 39.36 | 39.50 | 39.50 | -4.17% | 10,331,370 |
| Jan 30, 2026 | 41.82 | 42.99 | 39.71 | 41.22 | 41.22 | -10.51% | 20,909,690 |
| Jan 29, 2026 | 47.80 | 48.33 | 45.96 | 46.06 | 46.06 | -4.28% | 7,894,906 |
| Jan 28, 2026 | 48.01 | 48.58 | 47.51 | 48.12 | 48.12 | -0.91% | 6,758,691 |
| Jan 27, 2026 | 47.11 | 48.78 | 45.26 | 48.56 | 48.56 | 3.78% | 11,573,810 |
| Jan 26, 2026 | 48.75 | 49.40 | 46.56 | 46.79 | 46.79 | -4.12% | 10,345,700 |
| Jan 23, 2026 | 48.56 | 49.09 | 48.11 | 48.80 | 48.80 | 0.51% | 7,521,572 |
| Jan 22, 2026 | 49.00 | 49.32 | 48.18 | 48.55 | 48.55 | -0.80% | 6,135,948 |
| Jan 21, 2026 | 47.25 | 49.58 | 47.08 | 48.94 | 48.94 | 2.62% | 9,449,816 |
| Jan 20, 2026 | 48.86 | 49.18 | 47.20 | 47.69 | 47.69 | -2.83% | 8,705,692 |
| Jan 19, 2026 | 49.90 | 49.90 | 48.77 | 49.08 | 49.08 | -1.49% | 9,406,433 |
| Jan 16, 2026 | 48.00 | 50.21 | 48.00 | 49.82 | 49.82 | 3.86% | 16,280,768 |
| Jan 15, 2026 | 47.02 | 48.17 | 47.02 | 47.97 | 47.97 | 1.46% | 7,407,321 |
| Jan 14, 2026 | 47.02 | 48.19 | 46.46 | 47.28 | 47.28 | -0.04% | 11,660,890 |
| Jan 13, 2026 | 48.88 | 48.89 | 47.10 | 47.30 | 47.30 | -3.51% | 11,456,590 |
| Jan 12, 2026 | 48.76 | 49.13 | 48.00 | 49.02 | 49.02 | 0.64% | 13,354,330 |
| Jan 9, 2026 | 47.40 | 48.87 | 47.17 | 48.71 | 48.71 | 2.25% | 12,053,390 |
| Jan 8, 2026 | 47.75 | 48.33 | 47.30 | 47.64 | 47.64 | -0.96% | 9,642,185 |
| Jan 7, 2026 | 47.38 | 49.16 | 46.93 | 48.10 | 48.10 | 0.73% | 13,437,910 |
| Jan 6, 2026 | 47.33 | 48.10 | 47.03 | 47.75 | 47.75 | 0.97% | 11,358,890 |
| Jan 5, 2026 | 46.98 | 47.38 | 46.83 | 47.29 | 47.29 | 0.28% | 9,094,743 |
| Dec 31, 2025 | 47.68 | 47.88 | 46.60 | 47.16 | 47.16 | 0.34% | 11,772,300 |
| Dec 30, 2025 | 46.01 | 47.38 | 45.42 | 47.00 | 47.00 | 1.18% | 10,916,389 |
| Dec 29, 2025 | 46.00 | 46.85 | 45.28 | 46.45 | 46.45 | 0.67% | 10,422,670 |
| Dec 26, 2025 | 46.90 | 47.10 | 45.73 | 46.14 | 46.14 | -1.54% | 7,344,818 |
| Dec 25, 2025 | 47.50 | 47.78 | 46.74 | 46.86 | 46.86 | -1.76% | 9,743,738 |
| Dec 24, 2025 | 44.40 | 48.42 | 44.32 | 47.70 | 47.70 | 6.85% | 20,473,837 |
| Dec 23, 2025 | 42.74 | 45.37 | 42.38 | 44.64 | 44.64 | 4.08% | 10,998,423 |
| Dec 22, 2025 | 42.01 | 43.22 | 42.01 | 42.89 | 42.89 | 0.16% | 6,136,870 |
| Dec 19, 2025 | 42.73 | 43.30 | 42.61 | 42.82 | 42.82 | 0.73% | 3,611,500 |
| Dec 18, 2025 | 42.50 | 43.28 | 42.41 | 42.51 | 42.51 | -1.30% | 3,349,106 |
| Dec 17, 2025 | 41.47 | 43.10 | 41.45 | 43.07 | 43.07 | 3.83% | 4,585,232 |
| Dec 16, 2025 | 42.52 | 42.55 | 41.21 | 41.48 | 41.48 | -2.99% | 4,043,936 |
| Dec 15, 2025 | 43.55 | 43.75 | 42.53 | 42.76 | 42.76 | -2.53% | 4,736,788 |
| Dec 12, 2025 | 43.69 | 44.35 | 43.08 | 43.87 | 43.87 | - | 3,936,131 |
| Dec 11, 2025 | 44.66 | 44.95 | 43.87 | 43.87 | 43.87 | -2.14% | 4,236,820 |
| Dec 10, 2025 | 44.52 | 44.96 | 43.88 | 44.83 | 44.83 | 0.16% | 5,271,900 |
| Dec 9, 2025 | 44.34 | 45.58 | 44.20 | 44.76 | 44.76 | 0.04% | 7,187,224 |
| Dec 8, 2025 | 44.60 | 45.15 | 43.90 | 44.74 | 44.74 | -0.56% | 10,071,730 |
| Dec 5, 2025 | 43.03 | 46.37 | 42.71 | 44.99 | 44.99 | 4.75% | 12,902,349 |
| Dec 4, 2025 | 43.94 | 44.19 | 42.25 | 42.95 | 42.95 | -2.45% | 6,445,048 |
| Dec 3, 2025 | 45.49 | 46.10 | 43.78 | 44.03 | 44.03 | -2.05% | 6,472,762 |
| Dec 2, 2025 | 45.96 | 46.33 | 44.78 | 44.95 | 44.95 | -1.49% | 7,706,880 |
| Dec 1, 2025 | 43.97 | 46.11 | 43.95 | 45.63 | 45.63 | 3.89% | 12,196,370 |
| Nov 28, 2025 | 42.95 | 44.22 | 42.70 | 43.92 | 43.92 | 2.45% | 5,294,765 |
| Nov 27, 2025 | 41.83 | 43.75 | 41.83 | 42.87 | 42.87 | 1.90% | 5,487,308 |
| Nov 26, 2025 | 42.25 | 42.80 | 41.96 | 42.07 | 42.07 | -0.78% | 4,208,783 |
| Nov 25, 2025 | 41.25 | 42.88 | 40.94 | 42.40 | 42.40 | 3.82% | 6,594,460 |
| Nov 24, 2025 | 40.03 | 41.26 | 39.71 | 40.84 | 40.84 | 2.85% | 5,088,306 |
| Nov 21, 2025 | 40.63 | 41.36 | 39.68 | 39.71 | 39.71 | -4.15% | 5,280,607 |
| Nov 20, 2025 | 42.30 | 42.34 | 41.40 | 41.43 | 41.43 | -0.60% | 3,489,288 |
| Nov 19, 2025 | 42.72 | 43.10 | 41.54 | 41.68 | 41.68 | -2.41% | 5,199,720 |
| Nov 18, 2025 | 43.02 | 43.15 | 42.52 | 42.71 | 42.71 | -0.77% | 2,539,814 |
| Nov 17, 2025 | 43.03 | 43.20 | 42.38 | 43.04 | 43.04 | 0.09% | 3,867,791 |
| Nov 14, 2025 | 43.61 | 43.78 | 42.95 | 43.00 | 43.00 | -1.74% | 3,610,854 |
| Nov 13, 2025 | 43.41 | 44.35 | 43.30 | 43.76 | 43.76 | 0.44% | 3,392,522 |
| Nov 12, 2025 | 44.30 | 44.30 | 43.05 | 43.57 | 43.57 | -1.00% | 3,728,021 |
| Nov 11, 2025 | 44.75 | 44.99 | 43.95 | 44.01 | 44.01 | -0.86% | 3,504,598 |
| Nov 10, 2025 | 44.98 | 45.35 | 44.04 | 44.39 | 44.39 | -1.05% | 3,825,958 |
| Nov 7, 2025 | 45.07 | 45.54 | 44.65 | 44.86 | 44.86 | -1.10% | 3,111,510 |
| Nov 6, 2025 | 44.57 | 45.40 | 44.13 | 45.36 | 45.36 | 1.96% | 4,667,375 |
| Nov 5, 2025 | 43.98 | 44.94 | 43.98 | 44.49 | 44.49 | -0.60% | 4,501,932 |
| Nov 4, 2025 | 46.79 | 46.96 | 44.38 | 44.76 | 44.76 | -4.73% | 8,264,230 |
| Nov 3, 2025 | 47.74 | 47.84 | 46.50 | 46.98 | 46.98 | -2.00% | 5,296,175 |
| Oct 31, 2025 | 47.85 | 48.96 | 47.77 | 47.94 | 47.94 | 0.19% | 5,112,480 |
| Oct 30, 2025 | 50.18 | 50.18 | 47.76 | 47.85 | 47.85 | -3.20% | 7,158,644 |
| Oct 29, 2025 | 48.59 | 49.58 | 47.97 | 49.43 | 49.43 | 1.62% | 5,356,764 |
| Oct 28, 2025 | 47.99 | 49.14 | 47.81 | 48.64 | 48.64 | 0.77% | 5,594,727 |
| Oct 27, 2025 | 48.00 | 48.87 | 47.47 | 48.27 | 48.27 | 2.22% | 6,725,697 |
| Oct 24, 2025 | 45.70 | 47.39 | 45.70 | 47.22 | 47.22 | 3.26% | 5,825,600 |
| Oct 23, 2025 | 45.82 | 45.82 | 44.54 | 45.73 | 45.73 | -0.63% | 3,941,182 |
| Oct 22, 2025 | 46.00 | 46.63 | 45.62 | 46.02 | 46.02 | -0.97% | 2,953,700 |
| Oct 21, 2025 | 45.50 | 46.75 | 45.02 | 46.47 | 46.47 | 3.01% | 5,183,745 |
| Oct 20, 2025 | 44.96 | 45.73 | 44.68 | 45.11 | 45.11 | 1.76% | 4,610,537 |
| Oct 17, 2025 | 46.52 | 46.88 | 44.28 | 44.33 | 44.33 | -4.95% | 5,976,422 |
| Oct 16, 2025 | 47.32 | 47.85 | 46.44 | 46.64 | 46.64 | -2.06% | 3,843,520 |
| Oct 15, 2025 | 46.47 | 47.77 | 45.61 | 47.62 | 47.62 | 2.52% | 5,996,769 |
| Oct 14, 2025 | 48.68 | 49.18 | 46.06 | 46.45 | 46.45 | -3.87% | 7,813,627 |
| Oct 13, 2025 | 46.00 | 48.67 | 44.45 | 48.32 | 48.32 | -1.37% | 9,993,112 |
| Oct 10, 2025 | 50.70 | 51.09 | 48.66 | 48.99 | 48.99 | -4.05% | 9,431,602 |
| Oct 9, 2025 | 51.33 | 52.69 | 50.85 | 51.06 | 51.06 | -0.08% | 8,556,967 |
| Sep 30, 2025 | 52.10 | 52.16 | 50.92 | 51.10 | 51.10 | -1.05% | 7,364,986 |