Jiangsu Gian Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	42.50	42.99	42.00	42.05	42.05	-0.80%	8,053,400
Apr 9, 2026	41.00	43.20	40.88	42.39	42.39	1.00%	9,395,124
Apr 8, 2026	40.61	41.97	40.44	41.97	41.97	5.45%	9,729,632
Apr 7, 2026	40.96	41.44	39.52	39.80	39.80	3.11%	10,213,976
Apr 3, 2026	39.50	39.72	38.47	38.60	38.60	-1.86%	4,275,100
Apr 2, 2026	40.36	41.15	39.02	39.33	39.33	-3.13%	5,413,966
Apr 1, 2026	40.50	41.28	40.13	40.60	40.60	2.76%	7,257,700
Mar 31, 2026	37.99	40.42	37.93	39.51	39.51	3.32%	8,878,755
Mar 30, 2026	37.58	38.61	37.29	38.24	38.24	-0.31%	3,843,756
Mar 27, 2026	37.50	38.97	37.12	38.36	38.36	1.21%	4,839,144
Mar 26, 2026	38.00	38.57	37.03	37.90	37.90	-1.04%	5,135,020
Mar 25, 2026	37.86	38.90	37.86	38.30	38.30	2.08%	5,169,924
Mar 24, 2026	37.13	37.64	35.96	37.52	37.52	3.05%	5,850,145
Mar 23, 2026	37.50	38.29	36.22	36.41	36.41	-6.62%	8,928,795
Mar 20, 2026	40.16	41.00	38.87	38.99	38.99	-2.06%	6,207,470
Mar 19, 2026	40.40	40.68	39.66	39.81	39.81	-3.21%	4,761,414
Mar 18, 2026	40.10	41.29	40.10	41.13	41.13	2.93%	5,790,471
Mar 17, 2026	42.98	43.30	39.93	39.96	39.96	-6.46%	8,762,370
Mar 16, 2026	42.51	42.76	41.41	42.72	42.72	-0.14%	5,338,417
Mar 13, 2026	43.06	43.89	42.51	42.78	42.78	-1.63%	6,000,811
Mar 12, 2026	44.42	44.94	42.88	43.49	43.49	-2.40%	7,500,405
Mar 11, 2026	45.01	46.18	44.43	44.56	44.56	-0.98%	11,188,600
Mar 10, 2026	43.23	45.62	43.15	45.00	45.00	6.69%	13,545,662
Mar 9, 2026	41.60	42.55	40.93	42.18	42.18	-0.99%	6,783,023
Mar 6, 2026	42.41	43.50	42.06	42.60	42.60	-0.40%	5,316,282
Mar 5, 2026	43.61	43.80	42.33	42.77	42.77	1.30%	7,603,590
Mar 4, 2026	41.32	43.53	41.21	42.22	42.22	0.86%	9,212,894
Mar 3, 2026	42.80	44.43	40.90	41.86	41.86	-1.48%	16,388,010
Mar 2, 2026	42.75	43.82	42.03	42.49	42.49	-2.05%	6,980,236
Feb 27, 2026	43.10	43.83	42.20	43.38	43.38	-0.39%	7,332,272
Feb 26, 2026	42.43	43.97	42.43	43.55	43.55	2.23%	8,066,050
Feb 25, 2026	42.36	43.12	42.30	42.60	42.60	-0.21%	7,462,919
Feb 24, 2026	40.27	43.96	39.88	42.69	42.69	7.94%	15,020,940
Feb 13, 2026	39.51	40.08	39.40	39.55	39.55	-0.33%	3,922,469
Feb 12, 2026	39.07	39.85	39.01	39.68	39.68	1.95%	4,297,953
Feb 11, 2026	39.26	39.66	38.90	38.92	38.92	-0.71%	3,254,949
Feb 10, 2026	39.49	39.88	39.17	39.20	39.20	-0.68%	3,753,456
Feb 9, 2026	38.96	39.76	38.90	39.47	39.47	2.41%	4,948,920
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