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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	42.72	41.68	41.68	43.1	41.54	5.2M
November 18, 2025	43.02	42.71	42.71	43.15	42.52	2.54M
November 17, 2025	43.03	43.04	43.04	43.2	42.38	3.87M
November 14, 2025	43.61	43	43	43.78	42.95	3.61M
November 13, 2025	43.41	43.76	43.76	44.35	43.3	3.39M
November 12, 2025	44.3	43.57	43.57	44.3	43.05	3.75M
November 11, 2025	44.75	44.01	44.01	44.99	43.95	3.54M
November 10, 2025	44.98	44.39	44.39	45.35	44.04	3.83M
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

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