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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	41.05	40.96	40.96	41.85	40.95	20.17M
February 12, 2026	41.6	41.28	41.28	42.44	41.13	31.35M
February 11, 2026	41.32	41.9	41.9	42.77	40.52	40.87M
February 10, 2026	41.15	41.69	41.69	42.09	41.03	41.6M
February 09, 2026	42.7	41.03	41.03	42.81	40.72	39.43M
February 06, 2026	40.8	42.02	42.02	42.87	40.26	37.97M
February 05, 2026	41.15	41.02	41.02	42.1	40.91	27.32M
February 04, 2026	42.41	41.56	41.56	42.57	41.03	41.03M
February 03, 2026	42.91	43.2	43.2	43.53	40	63.79M
February 02, 2026	44.66	42.4	42.4	47	42.2	47.86M
January 30, 2026	43.68	43.98	43.98	44.85	43.4	32.88M
January 29, 2026	44.49	43.9	43.9	45.64	43.8	36.2M
January 28, 2026	46.88	44.81	44.81	47.22	44.7	46.75M
January 27, 2026	46.48	47.33	47.33	47.76	44.62	42.46M
January 26, 2026	47.51	46.21	46.21	48.88	44.95	66.54M
January 23, 2026	49.8	49.81	49.81	50.5	48.15	40.92M
January 22, 2026	50.29	49.34	49.34	50.9	48.71	22.69M
January 21, 2026	51.13	50.3	50.3	51.8	49.76	32.9M
January 20, 2026	51.8	51.14	51.14	53.35	50.4	69.68M
January 19, 2026	46.91	49.94	49.94	49.94	46.91	50.33M
January 16, 2026	46.06	45.4	45.4	46.54	44.59	40.39M
January 15, 2026	47.47	46.05	46.05	48	45.66	37.39M
January 14, 2026	48.72	47.02	47.02	50	45.6	51.67M
January 13, 2026	50	48.95	48.95	51.3	48.22	47.84M
January 12, 2026	47.62	49.41	49.41	49.89	47.26	50.27M
January 09, 2026	45.6	46.8	46.8	47.49	44.85	27.82M
January 08, 2026	45.39	45.61	45.61	46.6	44.69	24M
January 07, 2026	45.06	45.5	45.5	46.66	45	22.18M
January 06, 2026	44.4	45.4	45.4	45.8	43.82	29.43M
January 05, 2026	43.11	44.58	44.58	45.19	42.9	34.47M
December 31, 2025	43.74	43.29	43.29	44.08	43.16	19.37M
December 30, 2025	45	43.92	43.92	45.22	43.74	28.78M
December 29, 2025	46	44.9	44.9	46.42	44.56	28.65M
December 26, 2025	45.5	46.06	46.06	46.5	45.31	25.73M
December 25, 2025	46.27	46.01	46.01	46.53	44.96	20.14M
December 24, 2025	46.56	46.34	46.34	46.98	44.59	33.85M
December 23, 2025	45.08	47	47	48.48	44.67	35.62M
December 22, 2025	45.12	45.08	45.08	45.99	44.33	28.02M
December 19, 2025	44.21	45.09	45.09	45.31	43.22	38.13M
December 18, 2025	42.4	43.5	43.5	44.98	42.39	31.49M
December 17, 2025	40.2	42.67	42.67	43.13	40.06	38.22M
December 16, 2025	42.08	40.38	40.38	42.59	39.14	32.86M
December 15, 2025	40.75	41.76	41.76	43	40.63	25.91M
December 12, 2025	41.67	41.38	41.38	42.26	40.3	31.67M
December 11, 2025	41.56	41.92	41.92	42.53	40.13	31.95M
December 10, 2025	40.5	41.75	41.75	42.2	39.59	29.29M
December 09, 2025	41	40.66	40.66	41.5	40.11	23.61M
December 08, 2025	39.9	40.74	40.74	41.3	39.25	31.57M
December 05, 2025	39.6	39.94	39.94	40.3	39.22	23.48M
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

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