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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	45.07	44.86	44.86	45.54	44.65	3.11M
November 06, 2025	44.57	45.36	45.36	45.4	44.13	4.67M
November 05, 2025	43.98	44.49	44.49	44.94	43.98	4.5M
November 04, 2025	46.79	44.76	44.76	46.96	44.38	8.26M
November 03, 2025	47.74	46.98	46.98	47.84	46.5	5.34M
October 31, 2025	47.85	47.94	47.94	48.96	47.77	5.11M
October 30, 2025	50.18	47.85	47.85	50.18	47.76	7.16M
October 29, 2025	48.59	49.43	49.43	49.58	47.97	5.36M
October 28, 2025	47.99	48.64	48.64	49.14	47.81	5.59M
October 27, 2025	48	48.27	48.27	48.87	47.47	6.73M
October 24, 2025	45.7	47.22	47.22	47.39	45.7	5.83M
October 23, 2025	45.82	45.73	45.73	45.82	44.54	3.94M
October 22, 2025	46	46.02	46.02	46.63	45.62	2.95M
October 21, 2025	45.5	46.47	46.47	46.75	45.02	5.18M
October 20, 2025	44.96	45.11	45.11	45.73	44.68	4.61M
October 17, 2025	46.52	44.33	44.33	46.88	44.28	5.98M
October 16, 2025	47.32	46.64	46.64	47.85	46.44	3.84M
October 15, 2025	46.47	47.62	47.62	47.77	45.61	6M
October 14, 2025	48.68	46.45	46.45	49.18	46.06	7.81M
October 13, 2025	46	48.32	48.32	48.67	44.45	9.99M
October 10, 2025	50.7	48.99	48.99	51.09	48.66	9.43M
October 09, 2025	51.33	51.06	51.06	52.69	50.85	8.56M
September 30, 2025	52.1	51.1	51.1	52.16	50.92	7.36M
September 29, 2025	50.15	51.64	51.64	53.09	50	11.2M
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

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