Giansun Precision Technology Group Co., Ltd. (SHE:001400)
China · Delayed Price · Currency is CNY 79.80
-2.20 (-2.68%)
At close: Oct 9, 2026
SHE:001400 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 81.18 | 81.86 | 73.90 | 79.80 | 79.80 | -2.68% | 3,400,083 |
| Oct 8, 2026 | 83.97 | 86.20 | 81.66 | 82.00 | 82.00 | -3.30% | 2,988,099 |
| Sep 30, 2026 | 84.99 | 86.49 | 82.40 | 84.80 | 84.80 | -0.62% | 3,731,316 |
| Sep 29, 2026 | 82.77 | 86.66 | 81.22 | 85.33 | 85.33 | 2.98% | 5,414,689 |
| Sep 28, 2026 | 81.00 | 84.35 | 77.40 | 82.86 | 82.86 | 3.30% | 4,435,273 |
| Sep 24, 2026 | 77.68 | 83.46 | 77.68 | 80.21 | 80.21 | 2.33% | 3,274,546 |
| Sep 23, 2026 | 76.95 | 79.84 | 75.16 | 78.38 | 78.38 | 1.85% | 2,332,573 |
| Sep 22, 2026 | 76.14 | 79.98 | 76.00 | 76.96 | 76.96 | 1.02% | 1,863,509 |
| Sep 21, 2026 | 75.41 | 76.30 | 74.50 | 76.18 | 76.18 | 1.02% | 1,428,269 |
| Sep 18, 2026 | 75.44 | 76.44 | 75.17 | 75.41 | 75.41 | -0.89% | 1,619,386 |
| Sep 17, 2026 | 74.45 | 77.78 | 74.45 | 76.09 | 76.09 | 0.86% | 1,368,880 |
| Sep 16, 2026 | 73.84 | 75.94 | 72.78 | 75.44 | 75.44 | 3.00% | 1,523,427 |
| Sep 15, 2026 | 72.68 | 74.60 | 72.08 | 73.24 | 73.24 | - | 1,057,568 |
| Sep 14, 2026 | 73.50 | 74.00 | 72.08 | 73.24 | 73.24 | -0.76% | 943,780 |
| Sep 11, 2026 | 74.50 | 75.06 | 71.70 | 73.80 | 73.80 | -2.45% | 1,574,840 |
| Sep 10, 2026 | 77.49 | 77.98 | 75.62 | 75.65 | 75.65 | -2.80% | 1,715,660 |
| Sep 9, 2026 | 80.01 | 80.52 | 77.48 | 77.83 | 77.83 | -2.31% | 1,731,443 |
| Sep 8, 2026 | 80.02 | 81.74 | 79.20 | 80.17 | 79.67 | -0.31% | 1,650,448 |
| Sep 7, 2026 | 79.00 | 80.82 | 78.49 | 80.42 | 79.92 | 1.80% | 1,928,585 |
| Sep 4, 2026 | 85.95 | 85.95 | 78.50 | 79.00 | 78.51 | -7.39% | 3,508,920 |
| Sep 3, 2026 | 86.47 | 87.50 | 83.08 | 85.30 | 84.77 | 0.11% | 2,700,755 |
| Sep 2, 2026 | 83.89 | 88.28 | 83.30 | 85.21 | 84.68 | 1.04% | 3,475,072 |
| Sep 1, 2026 | 84.82 | 86.88 | 81.21 | 84.33 | 83.80 | -0.48% | 3,415,729 |
| Aug 31, 2026 | 78.60 | 85.50 | 78.10 | 84.74 | 84.21 | 6.35% | 4,568,746 |
| Aug 28, 2026 | 81.58 | 83.00 | 79.50 | 79.68 | 79.18 | -2.33% | 2,720,498 |
| Aug 27, 2026 | 78.39 | 82.26 | 75.82 | 81.58 | 81.07 | 3.80% | 4,969,914 |
| Aug 26, 2026 | 82.25 | 83.50 | 77.36 | 78.59 | 78.10 | -4.06% | 4,921,737 |
| Aug 25, 2026 | 78.61 | 84.50 | 78.58 | 81.92 | 81.41 | 0.95% | 4,796,919 |
| Aug 24, 2026 | 79.25 | 84.80 | 76.79 | 81.15 | 80.64 | 1.02% | 5,141,489 |
| Aug 21, 2026 | 78.10 | 81.40 | 75.11 | 80.33 | 79.83 | -2.33% | 4,207,594 |
| Aug 20, 2026 | 85.08 | 87.99 | 77.35 | 82.25 | 81.74 | -4.29% | 7,004,738 |
| Aug 19, 2026 | 78.82 | 85.94 | 77.00 | 85.94 | 85.40 | 10.00% | 6,262,513 |
| Aug 18, 2026 | 79.25 | 79.31 | 76.58 | 78.13 | 77.64 | -0.32% | 1,508,840 |
| Aug 17, 2026 | 77.00 | 78.40 | 75.29 | 78.38 | 77.89 | 2.86% | 1,318,940 |
| Aug 14, 2026 | 76.23 | 76.57 | 75.23 | 76.20 | 75.72 | 0.66% | 1,316,002 |
| Aug 13, 2026 | 76.95 | 78.37 | 75.66 | 75.70 | 75.23 | -1.25% | 1,269,106 |
| Aug 12, 2026 | 74.86 | 77.38 | 74.52 | 76.66 | 76.18 | 2.21% | 1,332,467 |
| Aug 11, 2026 | 75.03 | 75.98 | 73.51 | 75.00 | 74.53 | -2.02% | 1,514,013 |
| Aug 10, 2026 | 77.94 | 79.25 | 75.00 | 76.55 | 76.07 | -1.48% | 1,593,191 |
| Aug 7, 2026 | 76.47 | 77.85 | 73.91 | 77.70 | 77.22 | 1.58% | 2,263,279 |
| Aug 6, 2026 | 73.54 | 77.73 | 72.68 | 76.49 | 76.01 | 4.38% | 3,287,860 |
| Aug 5, 2026 | 70.37 | 74.09 | 70.23 | 73.28 | 72.82 | 4.02% | 2,032,415 |
| Aug 4, 2026 | 70.23 | 70.83 | 67.61 | 70.45 | 70.01 | 2.31% | 2,047,700 |
| Aug 3, 2026 | 67.32 | 69.22 | 65.33 | 68.86 | 68.43 | 2.29% | 2,684,776 |
| Jul 31, 2026 | 62.67 | 67.32 | 62.67 | 67.32 | 66.90 | 10.00% | 1,070,646 |
| Jul 30, 2026 | 65.22 | 66.14 | 61.05 | 61.20 | 60.82 | -6.59% | 1,569,065 |
| Jul 29, 2026 | 67.21 | 67.98 | 64.14 | 65.52 | 65.11 | -2.06% | 1,407,040 |
| Jul 28, 2026 | 70.15 | 71.31 | 66.80 | 66.90 | 66.48 | -4.82% | 1,278,960 |
| Jul 27, 2026 | 67.14 | 70.65 | 66.45 | 70.29 | 69.85 | 4.75% | 1,646,053 |
| Jul 24, 2026 | 67.86 | 69.35 | 66.16 | 67.10 | 66.68 | -2.89% | 1,534,683 |