Jiangsu Gian Technology Co., Ltd. - 300709.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	39.51	39.55	39.55	40.08	39.4	3.92M
February 12, 2026	39.07	39.68	39.68	39.85	39.01	4.3M
February 11, 2026	39.26	38.92	38.92	39.66	38.9	3.25M
February 10, 2026	39.49	39.2	39.2	39.88	39.17	3.75M
February 09, 2026	38.96	39.47	39.47	39.76	38.9	4.95M
February 06, 2026	38.4	38.54	38.54	39.08	38.22	3.92M
February 05, 2026	39.4	38.68	38.68	39.82	38.41	5.92M
February 04, 2026	39.91	39.6	39.6	40.43	39.2	5.76M
February 03, 2026	39.8	40.12	40.12	40.34	39.01	8.34M
February 02, 2026	41.11	39.5	39.5	41.38	39.36	10.33M
January 30, 2026	41.82	41.22	41.22	42.99	39.71	21.04M
January 29, 2026	47.8	46.06	46.06	48.33	45.96	7.89M
January 28, 2026	48.01	48.12	48.12	48.58	47.51	6.76M
January 27, 2026	47.11	48.56	48.56	48.78	45.26	11.57M
January 26, 2026	48.75	46.79	46.79	49.4	46.56	10.35M
January 23, 2026	48.56	48.8	48.8	49.09	48.11	7.52M
January 22, 2026	49	48.55	48.55	49.32	48.18	6.14M
January 21, 2026	47.25	48.94	48.94	49.58	47.08	9.45M
January 20, 2026	48.86	47.69	47.69	49.18	47.2	8.71M
January 19, 2026	49.9	49.08	49.08	49.9	48.77	9.41M
January 16, 2026	48	49.82	49.82	50.21	48	16.4M
January 15, 2026	47.02	47.97	47.97	48.17	47.02	7.45M
January 14, 2026	47.02	47.28	47.28	48.19	46.46	11.66M
January 13, 2026	48.88	47.3	47.3	48.89	47.1	11.46M
January 12, 2026	48.76	49.02	49.02	49.13	48	13.35M
January 09, 2026	47.4	48.71	48.71	48.87	47.17	12.05M
January 08, 2026	47.75	47.64	47.64	48.33	47.3	9.64M
January 07, 2026	47.38	48.1	48.1	49.16	46.93	13.44M
January 06, 2026	47.33	47.75	47.75	48.1	47.03	11.36M
January 05, 2026	46.98	47.29	47.29	47.38	46.83	9.09M
December 31, 2025	47.68	47.16	47.16	47.88	46.6	11.77M
December 30, 2025	46.01	47	47	47.38	45.42	10.92M
December 29, 2025	46	46.45	46.45	46.85	45.28	10.42M
December 26, 2025	46.9	46.14	46.14	47.1	45.73	7.39M
December 25, 2025	47.5	46.86	46.86	47.78	46.74	9.74M
December 24, 2025	44.4	47.7	47.7	48.42	44.32	20.47M
December 23, 2025	42.74	44.64	44.64	45.37	42.38	11M
December 22, 2025	42.01	42.89	42.89	43.22	42.01	6.14M
December 19, 2025	42.73	42.82	42.82	43.3	42.61	3.61M
December 18, 2025	42.5	42.51	42.51	43.28	42.41	3.35M
December 17, 2025	41.47	43.07	43.07	43.1	41.45	4.59M
December 16, 2025	42.52	41.48	41.48	42.55	41.21	4.04M
December 15, 2025	43.55	42.76	42.76	43.75	42.53	4.74M
December 12, 2025	43.69	43.87	43.87	44.35	43.08	3.94M
December 11, 2025	44.66	43.87	43.87	44.95	43.87	4.24M
December 10, 2025	44.52	44.83	44.83	44.96	43.88	5.31M
December 09, 2025	44.34	44.76	44.76	45.58	44.2	7.19M
December 08, 2025	44.6	44.74	44.74	45.15	43.9	10.07M
December 05, 2025	43.03	44.99	44.99	46.37	42.71	12.9M
December 04, 2025	42.95	42.95	42.95	44.19	42.25	6.45M
December 03, 2025	45.49	44.03	44.03	46.1	43.78	6.47M
December 02, 2025	45.96	44.95	44.95	46.33	44.78	7.71M
December 01, 2025	43.97	45.63	45.63	46.11	43.95	12.2M
November 28, 2025	42.95	43.92	43.92	44.22	42.7	5.3M
November 27, 2025	41.83	42.87	42.87	43.75	41.83	5.54M
November 26, 2025	42.25	42.07	42.07	42.8	41.96	4.21M
November 25, 2025	41.25	42.4	42.4	42.88	40.94	6.59M
November 24, 2025	40.03	40.84	40.84	41.26	39.71	5.09M
November 21, 2025	40.63	39.71	39.71	41.36	39.68	5.28M
November 20, 2025	42.3	41.43	41.43	42.34	41.4	3.49M

Jiangsu Gian Technology Co., Ltd. (300709.SZ) SHZ