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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	52.4	49.88	49.88	52.85	49.8	10.44M
September 25, 2025	51.66	52.86	52.86	54.4	51.59	10.48M
September 24, 2025	51.28	52	52	52.37	49.93	9.95M
September 23, 2025	54	51.26	51.26	54.36	49.93	13.28M
September 22, 2025	52.69	53.68	53.68	55.45	52.69	12.88M
September 19, 2025	54.27	52.14	52.14	54.45	51.85	11.66M
September 18, 2025	54.8	54.27	54.27	56.29	53.4	18.4M
September 17, 2025	51.02	54.79	54.79	55.95	51.02	22.55M
September 16, 2025	50.65	51.22	51.22	52.52	50.16	11.45M
September 15, 2025	50.61	50.17	50.17	51.48	49.91	8.94M
September 12, 2025	50.94	50.1	50.1	51.97	50.1	12.82M
September 11, 2025	50.01	50.88	50.88	51.2	48.53	13.97M
September 10, 2025	50.3	50.03	50.03	51.39	48.26	20.89M
September 09, 2025	57	51.3	51.3	57.75	51.12	25.07M
September 08, 2025	59	57.99	57.99	60.75	56.56	21.08M
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

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