Jiangsu Gian Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	48.19	49.58	47.55	48.98	48.98	2.83%	8,807,003
May 21, 2026	49.30	50.64	47.40	47.63	47.63	-3.97%	12,380,100
May 20, 2026	49.72	50.92	48.64	49.60	49.60	-0.64%	10,545,950
May 19, 2026	48.00	50.28	47.90	49.92	49.92	2.30%	12,616,020
May 18, 2026	46.59	49.58	46.03	48.80	48.80	3.81%	15,913,260
May 15, 2026	46.05	49.75	45.20	47.01	47.01	2.06%	16,632,750
May 14, 2026	46.18	47.48	45.76	46.06	46.06	-1.24%	9,618,891
May 13, 2026	45.00	47.35	44.60	46.64	46.64	3.35%	11,005,720
May 12, 2026	44.33	46.68	43.99	45.13	45.13	2.17%	12,459,200
May 11, 2026	43.83	44.50	43.31	44.17	44.17	1.75%	7,157,548
May 8, 2026	42.72	43.70	42.43	43.41	43.41	0.53%	6,006,561
May 7, 2026	42.43	43.99	41.62	43.18	43.18	4.00%	11,202,560
May 6, 2026	42.00	42.75	41.26	41.52	41.52	-0.14%	6,131,367
Apr 30, 2026	41.70	42.10	40.99	41.58	41.58	-0.41%	7,135,912
Apr 29, 2026	38.23	42.98	38.23	41.75	41.75	8.13%	16,508,790
Apr 28, 2026	39.13	39.84	38.50	38.61	38.61	-2.43%	6,163,136
Apr 27, 2026	37.83	39.84	37.79	39.57	39.57	3.72%	10,065,540
Apr 24, 2026	39.15	39.66	37.75	38.15	38.15	-3.17%	7,007,118
Apr 23, 2026	40.59	41.08	38.92	39.40	39.40	-5.31%	9,742,747
Apr 22, 2026	41.00	41.63	40.60	41.61	41.61	1.07%	4,044,228
Apr 21, 2026	41.78	41.78	40.58	41.17	41.17	-1.70%	5,103,248
Apr 20, 2026	41.97	42.85	41.69	41.88	41.88	-0.43%	6,311,804
Apr 17, 2026	42.14	42.73	42.00	42.06	42.06	-0.66%	4,863,246
Apr 16, 2026	42.70	42.99	42.22	42.34	42.34	-0.87%	6,189,060
Apr 15, 2026	42.58	43.76	42.31	42.71	42.71	0.31%	7,538,341
Apr 14, 2026	42.56	42.87	42.16	42.58	42.58	1.28%	6,017,324
Apr 13, 2026	41.39	42.75	41.39	42.04	42.04	-0.02%	4,797,219
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%	9,394,624
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%	10,213,970
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%	13,545,660