Jiangsu Gian Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	33.49	34.12	32.43	32.58	32.58	2.61%	11,853,949
Jul 30, 2026	34.16	34.55	31.60	31.75	31.75	-8.29%	12,433,377
Jul 29, 2026	34.72	35.80	32.50	34.62	34.62	0.20%	13,492,887
Jul 28, 2026	36.60	37.36	34.35	34.55	34.55	-4.27%	9,333,649
Jul 27, 2026	34.36	36.17	33.64	36.09	36.09	4.73%	7,365,683
Jul 24, 2026	33.80	35.43	33.29	34.46	34.46	0.41%	7,420,486
Jul 23, 2026	34.86	35.73	33.80	34.32	34.32	-0.81%	6,268,661
Jul 22, 2026	35.21	36.30	34.39	34.60	34.60	-3.35%	9,043,166
Jul 21, 2026	34.30	36.00	30.70	35.80	35.80	6.48%	15,134,692
Jul 20, 2026	38.33	38.36	33.33	33.62	33.62	-10.70%	15,971,390
Jul 17, 2026	40.16	40.86	37.65	37.65	37.65	-7.04%	13,635,810
Jul 16, 2026	39.57	43.93	39.45	40.50	40.50	1.61%	15,361,300
Jul 15, 2026	41.50	42.27	39.55	39.86	39.86	-3.81%	7,529,613
Jul 14, 2026	40.80	42.09	39.45	41.44	41.44	1.44%	8,262,925
Jul 13, 2026	46.91	47.20	40.51	40.85	40.85	-13.89%	14,170,767
Jul 10, 2026	46.53	48.76	45.21	47.44	47.44	1.76%	16,157,360
Jul 9, 2026	46.50	47.30	44.48	46.62	46.62	1.46%	8,872,090
Jul 8, 2026	49.15	49.78	45.89	45.95	45.95	-4.85%	7,916,789
Jul 7, 2026	49.93	50.86	47.90	48.29	48.29	-4.26%	8,209,120
Jul 6, 2026	50.63	51.85	47.23	50.44	50.44	-0.71%	12,630,903
Jul 3, 2026	51.38	53.18	49.89	50.80	50.80	2.13%	11,766,164
Jul 2, 2026	50.12	53.23	48.88	49.74	49.74	-4.53%	15,025,648
Jul 1, 2026	56.05	58.88	51.73	52.10	52.10	-7.38%	17,506,575
Jun 30, 2026	54.50	57.13	53.29	56.25	56.25	3.27%	12,244,900
Jun 29, 2026	61.93	62.35	53.10	54.47	54.47	-11.45%	20,289,100
Jun 26, 2026	65.65	66.18	61.12	61.51	61.51	-5.37%	15,892,777
Jun 25, 2026	66.25	69.50	65.00	65.00	65.00	-1.78%	21,620,864
Jun 24, 2026	64.24	67.37	63.08	66.23	66.18	2.84%	12,204,543
Jun 23, 2026	65.87	69.25	63.88	64.40	64.35	-1.47%	13,394,021
Jun 22, 2026	64.26	65.78	61.69	65.36	65.31	3.65%	16,698,162
Jun 18, 2026	61.00	65.50	60.50	63.06	63.01	3.36%	17,630,810
Jun 17, 2026	59.00	61.50	58.30	61.01	60.96	1.51%	17,915,840
Jun 16, 2026	50.81	60.53	50.48	60.10	60.05	16.72%	32,090,730
Jun 15, 2026	48.38	52.66	48.38	51.49	51.45	6.43%	27,451,210
Jun 12, 2026	50.03	53.90	43.88	48.38	48.34	2.43%	36,306,490
Jun 11, 2026	47.52	50.14	46.10	47.23	47.19	-2.62%	15,452,400
Jun 10, 2026	50.50	51.02	47.71	48.50	48.46	-6.55%	13,972,730
Jun 9, 2026	48.00	52.66	46.88	51.90	51.86	9.29%	18,177,793
Jun 8, 2026	50.00	51.87	47.03	47.49	47.45	-6.94%	14,856,377
Jun 5, 2026	48.05	52.50	47.75	51.03	50.99	5.26%	19,414,050
Jun 4, 2026	45.25	49.65	45.02	48.48	48.44	3.97%	17,103,800
Jun 3, 2026	47.75	48.31	45.80	46.63	46.59	-3.06%	10,338,920
Jun 2, 2026	44.23	49.30	44.23	48.10	48.06	7.70%	16,990,530
Jun 1, 2026	43.45	45.72	42.93	44.66	44.63	2.90%	11,304,500
May 29, 2026	47.36	47.68	43.09	43.40	43.37	-8.09%	10,796,600
May 28, 2026	47.50	49.47	46.75	47.22	47.18	0.73%	8,448,427
May 27, 2026	47.79	48.68	46.34	46.88	46.84	-1.68%	7,943,670
May 26, 2026	48.23	48.90	47.12	47.68	47.64	-1.93%	8,808,577
May 25, 2026	48.92	50.06	48.00	48.62	48.58	-0.73%	7,476,796
May 22, 2026	48.19	49.58	47.55	48.98	48.94	2.83%	8,807,003