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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	56.8	58.58	58.58	59.85	53.84	24.81M
September 04, 2025	58.01	56	56	61.5	54.5	29.12M
September 03, 2025	53.26	55.41	55.41	56.99	52.91	21.18M
September 02, 2025	56.56	53.68	53.68	56.58	52.66	23.78M
September 01, 2025	52.83	57.71	57.71	58.14	51.8	25.96M
August 29, 2025	55.09	52.85	52.85	56	52	20.26M
August 28, 2025	50.5	50.85	50.85	51.48	49.3	13.58M
August 27, 2025	53.19	51.58	51.58	54.25	51.53	17.59M
August 26, 2025	50.5	53.21	53.21	54.93	49.8	25.26M
August 25, 2025	50	50.33	50.33	51.58	49.46	16.38M
August 22, 2025	49.04	49.7	49.7	50.24	48.79	13.68M
August 21, 2025	52.5	49.62	49.62	52.78	49.21	16.75M
August 20, 2025	50.1	51.81	51.81	52.44	49.1	18.4M
August 19, 2025	49.58	50.46	50.46	51.3	48.66	20.1M
August 18, 2025	47.12	49.04	49.04	50.53	47.12	21.77M
August 15, 2025	44.81	46.63	46.63	46.78	44.8	14.17M
August 14, 2025	47.21	44.97	44.97	47.48	44.61	11.96M
August 13, 2025	46.2	46.43	46.43	46.89	45.81	10.49M
August 12, 2025	47.5	46.6	46.6	48.17	46.47	12.13M
August 11, 2025	46.86	47.92	47.92	48.56	46.19	14.46M
August 08, 2025	46.21	46.95	46.95	47.64	45.5	12.76M
August 07, 2025	48.75	46.91	46.91	49.06	46.75	18.63M
August 06, 2025	45.99	48.06	48.06	48.38	44.94	25.85M
August 05, 2025	44.25	45.42	45.42	46.5	43.88	16.97M
August 04, 2025	43.4	44.33	44.33	44.43	42.6	8.31M
August 01, 2025	42.94	43.7	43.7	44.97	42.65	9.93M
July 31, 2025	43.39	42.94	42.94	44.8	42.69	10.57M
July 30, 2025	44.01	43.37	43.37	44.4	43	8.82M
July 29, 2025	43.81	44.36	44.36	45.15	43.55	10.01M
July 28, 2025	43.5	43.97	43.97	44.33	43.25	7.86M
July 25, 2025	44.23	43.5	43.5	44.66	43.25	7.8M
July 24, 2025	42.18	43.96	43.96	44.98	42.18	16.78M
July 23, 2025	41.76	41.84	41.84	42.46	41.24	6.25M
July 22, 2025	41.65	41.91	41.91	42.97	41.56	8.02M
July 21, 2025	41.88	42.06	42.06	42.15	41.19	5.75M
July 18, 2025	42.24	41.78	41.78	42.75	41.59	6.36M
July 17, 2025	42.42	42.66	42.66	44	42.16	10.98M
July 16, 2025	42.6	42.79	42.79	44.44	42.55	13.08M
July 15, 2025	41.71	42.99	42.99	43.26	41.1	11.1M
July 14, 2025	41.8	42.21	42.21	43.22	41.53	9.61M
July 11, 2025	41.89	41.5	41.5	42.2	40.73	10.03M
July 10, 2025	42.31	41.31	41.31	42.51	40.75	8.26M
July 09, 2025	42.14	41.51	41.51	42.79	41.31	9.43M
July 08, 2025	38.56	42.18	42.18	44.15	38.55	21.3M
July 07, 2025	39.29	38.56	38.56	39.33	38.3	5.06M
July 04, 2025	40.46	39.25	39.25	40.78	39.15	10.37M
July 03, 2025	38.49	40.89	40.89	41.28	38.49	17.15M
July 02, 2025	38.92	38.35	38.35	39.09	38.02	3.48M
July 01, 2025	39	38.89	38.89	39.55	38.59	4.24M
June 30, 2025	38.6	39.05	39.05	39.18	38.35	4.12M
June 27, 2025	38.85	38.4	38.4	39.18	38.21	5.76M
June 26, 2025	39.1	38.58	38.58	39.3	38.37	6.04M
June 25, 2025	38.69	39.15	39.15	39.29	38.4	6.9M
June 24, 2025	37.48	38.5	38.5	38.96	37.37	6.67M
June 23, 2025	36.37	37.37	37.37	37.93	36.15	5.36M
June 20, 2025	38.35	36.72	36.72	39.07	36.63	7.08M
June 19, 2025	38.85	38.15	38.15	39.79	38	8.3M
June 18, 2025	37.9	39.06	39.06	39.22	37.09	11.08M
June 17, 2025	36.89	37.91	37.91	38.92	36.43	9.94M
June 16, 2025	35.9	36.51	36.51	36.9	35.9	3.04M

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