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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	36.7	36.3	36.3	37.26	36.21	3.81M
June 12, 2025	37.02	36.99	36.99	37.78	36.89	4.86M
June 11, 2025	37.18	37.12	37.12	37.76	37.02	3.27M
June 10, 2025	37.79	37.19	37.19	38.12	36.5	5.34M
June 09, 2025	37.51	37.94	37.94	38.26	37.5	3.85M
June 06, 2025	38.39	37.51	37.51	38.5	37.28	4.78M
June 05, 2025	37.99	38.3	38.19	38.4	37.26	5.65M
June 04, 2025	37.81	37.8	37.69	38.11	37.36	3.97M
June 03, 2025	37.86	37.44	37.33	38.33	37.3	4.13M
May 30, 2025	38.99	38.35	38.35	38.99	38	4.31M
May 29, 2025	39.21	39.15	39.15	39.95	38.8	7.68M
May 28, 2025	37.86	39.38	39.38	40.15	37.52	13.58M
May 27, 2025	38.4	37.68	37.68	38.4	37.5	4.83M
May 26, 2025	37.21	38.49	38.49	38.5	36.9	7.41M

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