Jiangsu Gian Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	39.15	39.15	38.23	38.63	-	0.05%	329,600
Apr 28, 2026	39.13	39.84	38.50	38.61	38.61	-2.43%	6,163,136
Apr 27, 2026	37.83	39.84	37.79	39.57	39.57	3.72%	10,065,540
Apr 24, 2026	39.15	39.66	37.75	38.15	38.15	-3.17%	7,007,118
Apr 23, 2026	40.59	41.08	38.92	39.40	39.40	-5.31%	9,742,747
Apr 22, 2026	41.00	41.63	40.60	41.61	41.61	1.07%	4,044,228
Apr 21, 2026	41.78	41.78	40.58	41.17	41.17	-1.70%	5,103,248
Apr 20, 2026	41.97	42.85	41.69	41.88	41.88	-0.43%	6,311,804
Apr 17, 2026	42.14	42.73	42.00	42.06	42.06	-0.66%	4,863,246
Apr 16, 2026	42.70	42.99	42.22	42.34	42.34	-0.87%	6,189,060
Apr 15, 2026	42.58	43.76	42.31	42.71	42.71	0.31%	7,538,341
Apr 14, 2026	42.56	42.87	42.16	42.58	42.58	1.28%	6,017,324
Apr 13, 2026	41.39	42.75	41.39	42.04	42.04	-0.02%	4,797,219
Apr 10, 2026	42.50	42.99	42.00	42.05	42.05	-0.80%	8,053,400
Apr 9, 2026	41.00	43.20	40.88	42.39	42.39	1.00%	9,395,124
Apr 8, 2026	40.61	41.97	40.44	41.97	41.97	5.45%	9,729,632
Apr 7, 2026	40.96	41.44	39.52	39.80	39.80	3.11%	10,213,976
Apr 3, 2026	39.50	39.72	38.47	38.60	38.60	-1.86%	4,275,100
Apr 2, 2026	40.36	41.15	39.02	39.33	39.33	-3.13%	5,413,966
Apr 1, 2026	40.50	41.28	40.13	40.60	40.60	2.76%	7,257,700
Mar 31, 2026	37.99	40.42	37.93	39.51	39.51	3.32%	8,878,755
Mar 30, 2026	37.58	38.61	37.29	38.24	38.24	-0.31%	3,843,756
Mar 27, 2026	37.50	38.97	37.12	38.36	38.36	1.21%	4,839,144
Mar 26, 2026	38.00	38.57	37.03	37.90	37.90	-1.04%	5,135,020
Mar 25, 2026	37.86	38.90	37.86	38.30	38.30	2.08%	5,169,924
Mar 24, 2026	37.13	37.64	35.96	37.52	37.52	3.05%	5,850,145
Mar 23, 2026	37.50	38.29	36.22	36.41	36.41	-6.62%	8,928,795
Mar 20, 2026	40.16	41.00	38.87	38.99	38.99	-2.06%	6,207,470
Mar 19, 2026	40.40	40.68	39.66	39.81	39.81	-3.21%	4,761,414
Mar 18, 2026	40.10	41.29	40.10	41.13	41.13	2.93%	5,790,471
Mar 17, 2026	42.98	43.30	39.93	39.96	39.96	-6.46%	8,762,370
Mar 16, 2026	42.51	42.76	41.41	42.72	42.72	-0.14%	5,338,417
Mar 13, 2026	43.06	43.89	42.51	42.78	42.78	-1.63%	6,000,811
Mar 12, 2026	44.42	44.94	42.88	43.49	43.49	-2.40%	7,500,405
Mar 11, 2026	45.01	46.18	44.43	44.56	44.56	-0.98%	11,188,600
Mar 10, 2026	43.23	45.62	43.15	45.00	45.00	6.69%	13,545,662
Mar 9, 2026	41.60	42.55	40.93	42.18	42.18	-0.99%	6,783,023
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