Jiangsu Gian Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	38.40	39.08	38.22	38.54	38.54	-0.36%	3,919,945
Feb 5, 2026	39.40	39.82	38.41	38.68	38.68	-2.32%	5,915,839
Feb 4, 2026	39.91	40.43	39.20	39.60	39.60	-1.30%	5,758,557
Feb 3, 2026	39.80	40.34	39.01	40.12	40.12	1.57%	8,338,055
Feb 2, 2026	41.11	41.38	39.36	39.50	39.50	-4.17%	10,331,370
Jan 30, 2026	41.82	42.99	39.71	41.22	41.22	-10.51%	20,909,690
Jan 29, 2026	47.80	48.33	45.96	46.06	46.06	-4.28%	7,894,906
Jan 28, 2026	48.01	48.58	47.51	48.12	48.12	-0.91%	6,758,691
Jan 27, 2026	47.11	48.78	45.26	48.56	48.56	3.78%	11,573,810
Jan 26, 2026	48.75	49.40	46.56	46.79	46.79	-4.12%	10,345,700
Jan 23, 2026	48.56	49.09	48.11	48.80	48.80	0.51%	7,521,572
Jan 22, 2026	49.00	49.32	48.18	48.55	48.55	-0.80%	6,135,948
Jan 21, 2026	47.25	49.58	47.08	48.94	48.94	2.62%	9,449,816
Jan 20, 2026	48.86	49.18	47.20	47.69	47.69	-2.83%	8,705,692
Jan 19, 2026	49.90	49.90	48.77	49.08	49.08	-1.49%	9,406,433
Jan 16, 2026	48.00	50.21	48.00	49.82	49.82	3.86%	16,280,768
Jan 15, 2026	47.02	48.17	47.02	47.97	47.97	1.46%	7,407,321
Jan 14, 2026	47.02	48.19	46.46	47.28	47.28	-0.04%	11,660,890
Jan 13, 2026	48.88	48.89	47.10	47.30	47.30	-3.51%	11,456,590
Jan 12, 2026	48.76	49.13	48.00	49.02	49.02	0.64%	13,354,330
Jan 9, 2026	47.40	48.87	47.17	48.71	48.71	2.25%	12,053,390
Jan 8, 2026	47.75	48.33	47.30	47.64	47.64	-0.96%	9,642,185
Jan 7, 2026	47.38	49.16	46.93	48.10	48.10	0.73%	13,437,910
Jan 6, 2026	47.33	48.10	47.03	47.75	47.75	0.97%	11,358,890
Jan 5, 2026	46.98	47.38	46.83	47.29	47.29	0.28%	9,094,743
Dec 31, 2025	47.68	47.88	46.60	47.16	47.16	0.34%	11,772,300
Dec 30, 2025	46.01	47.38	45.42	47.00	47.00	1.18%	10,916,389
Dec 29, 2025	46.00	46.85	45.28	46.45	46.45	0.67%	10,422,670
Dec 26, 2025	46.90	47.10	45.73	46.14	46.14	-1.54%	7,344,818
Dec 25, 2025	47.50	47.78	46.74	46.86	46.86	-1.76%	9,743,738
Dec 24, 2025	44.40	48.42	44.32	47.70	47.70	6.85%	20,473,837
Dec 23, 2025	42.74	45.37	42.38	44.64	44.64	4.08%	10,998,423
Dec 22, 2025	42.01	43.22	42.01	42.89	42.89	0.16%	6,136,870
Dec 19, 2025	42.73	43.30	42.61	42.82	42.82	0.73%	3,611,500
Dec 18, 2025	42.50	43.28	42.41	42.51	42.51	-1.30%	3,349,106
Dec 17, 2025	41.47	43.10	41.45	43.07	43.07	3.83%	4,585,232
Dec 16, 2025	42.52	42.55	41.21	41.48	41.48	-2.99%	4,043,936
Dec 15, 2025	43.55	43.75	42.53	42.76	42.76	-2.53%	4,736,788
Dec 12, 2025	43.69	44.35	43.08	43.87	43.87	-	3,936,131
Dec 11, 2025	44.66	44.95	43.87	43.87	43.87	-2.14%	4,236,820
Dec 10, 2025	44.52	44.96	43.88	44.83	44.83	0.16%	5,271,900
Dec 9, 2025	44.34	45.58	44.20	44.76	44.76	0.04%	7,187,224
Dec 8, 2025	44.60	45.15	43.90	44.74	44.74	-0.56%	10,071,730
Dec 5, 2025	43.03	46.37	42.71	44.99	44.99	4.75%	12,902,349
Dec 4, 2025	43.94	44.19	42.25	42.95	42.95	-2.45%	6,445,048
Dec 3, 2025	45.49	46.10	43.78	44.03	44.03	-2.05%	6,472,762
Dec 2, 2025	45.96	46.33	44.78	44.95	44.95	-1.49%	7,706,880
Dec 1, 2025	43.97	46.11	43.95	45.63	45.63	3.89%	12,196,370
Nov 28, 2025	42.95	44.22	42.70	43.92	43.92	2.45%	5,294,765
Nov 27, 2025	41.83	43.75	41.83	42.87	42.87	1.90%	5,487,308