Jiangsu Gian Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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