Giant Network Group Co., Ltd. - 002558.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	40.68	39.55	39.55	40.68	38.8	21M
December 03, 2025	40.23	39.17	39.17	40.88	39.01	34.25M
December 02, 2025	41	40.4	40.4	42.1	40.11	31.8M
December 01, 2025	41.01	41.33	41.33	41.55	40.01	37M
November 28, 2025	40.68	41.14	41.14	42.58	40.52	41.42M
November 27, 2025	40.9	40.7	40.7	42.67	40.58	48.68M
November 26, 2025	41.43	40.98	40.98	42.46	40.28	83.17M
November 25, 2025	37.6	40.61	40.61	40.61	37.6	72.92M
November 24, 2025	36.22	36.92	36.92	37.57	35.75	52.25M
November 21, 2025	35.29	36	36	37.42	35.2	41.14M
November 20, 2025	35.76	35.65	35.65	36.39	35.5	14M
November 19, 2025	36.41	36.02	36.02	36.48	35.5	16.48M
November 18, 2025	35.77	36.48	36.48	36.95	35.59	28.6M
November 17, 2025	36.48	35.76	35.76	36.48	34.55	34.55M
November 14, 2025	36.48	35.85	35.85	36.8	35.61	25.66M
November 13, 2025	36.43	36.79	36.79	37.66	36.05	37.22M
November 12, 2025	35.61	36.3	36.3	37.31	35.59	43.62M
November 11, 2025	35.38	35.62	35.62	36.87	35.15	29.45M
November 10, 2025	36.02	35.5	35.5	36.29	34.8	29.27M
November 07, 2025	36.45	36.09	36.09	36.96	35.87	24.99M
November 06, 2025	35.66	36.75	36.75	37.05	35.27	37.35M
November 05, 2025	34.41	35.53	35.53	36	34.33	34.17M
November 04, 2025	36.24	35.07	35.07	36.38	34.6	36.64M
November 03, 2025	35.42	36.33	36.33	36.48	35.32	48.27M
October 31, 2025	35.87	35.09	35.09	36	34.97	52.4M
October 30, 2025	37.79	35.49	35.49	37.91	34.21	107.11M
October 29, 2025	37	37.92	37.92	38.88	36.63	61.35M
October 28, 2025	37.71	37.45	37.45	38.45	36.35	64.38M
October 27, 2025	41.01	38.11	38.11	41.3	36.8	78.32M
October 24, 2025	39.68	40.37	40.37	40.4	38.99	25.01M
October 23, 2025	40	39.85	39.85	40.44	38.89	21.76M
October 22, 2025	39.56	40	40	40.48	39.39	25.73M
October 21, 2025	38.35	40.1	40.1	40.23	38.28	42.06M
October 20, 2025	38.86	38.55	38.55	39.1	37.9	27.32M
October 17, 2025	39.2	38.54	38.54	40.16	38.3	34.56M
October 16, 2025	39.83	39.56	39.56	40.29	39.11	26.55M
October 15, 2025	39.95	39.95	39.95	40.23	37.78	42.66M
October 14, 2025	41.27	39.95	39.95	42.75	39.79	37.52M
October 13, 2025	39.6	41.24	41.24	41.59	39.6	42.13M
October 10, 2025	42.03	41.3	41.3	42.78	40.75	53.06M
October 09, 2025	45.17	42.54	42.54	45.55	42.1	76.71M
September 30, 2025	46.18	45.18	45.18	46.21	45	29.82M
September 29, 2025	44	45.74	45.74	46.4	44	37.99M
September 26, 2025	45.02	44.5	44.5	46.17	44	32.82M
September 25, 2025	45	45.45	45.45	46.88	44.95	47.23M
September 24, 2025	43.3	44.87	44.87	45.77	42.62	47.54M
September 23, 2025	44.44	43.01	43.01	45.47	42.09	54.91M
September 22, 2025	44.57	44.85	44.7	45.44	44	27.87M
September 19, 2025	45.58	45	44.85	46.5	44.71	42.59M
September 18, 2025	45.29	45.58	45.43	47.66	44.68	51.2M
September 17, 2025	43.5	45.38	45.23	45.8	43.43	45.97M
September 16, 2025	44.55	43.43	43.28	45	43	44.97M
September 15, 2025	41.04	44.58	44.43	45.59	40.8	58.98M
September 12, 2025	43	42	42	43.64	41.61	49.84M
September 11, 2025	43.98	44.1	44.1	45.99	40.6	90.2M
September 10, 2025	39.24	43.98	43.98	43.98	39.24	80.23M
September 09, 2025	39.1	39.98	39.98	40.99	38.62	45.7M
September 08, 2025	38.14	39.6	39.6	40.55	36.83	57.95M
September 05, 2025	34.56	38.39	38.39	38.57	34.21	53.53M
September 04, 2025	34.64	35.14	35.14	36.5	34.1	57.54M

Giant Network Group Co., Ltd. (002558.SZ) SHZ