Jiangsu Gian Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	39.49	41.66	39.01	40.76	40.76	1.37%	14,169,920
Aug 20, 2026	39.00	41.42	38.20	40.21	40.21	4.58%	15,992,480
Aug 19, 2026	39.65	40.46	37.91	38.45	38.45	-5.92%	13,057,360
Aug 18, 2026	41.66	41.78	39.77	40.87	40.87	-2.06%	12,662,891
Aug 17, 2026	41.00	42.35	39.60	41.73	41.73	3.94%	12,056,435
Aug 14, 2026	39.07	40.88	38.39	40.15	40.15	5.38%	14,925,880
Aug 13, 2026	39.15	39.74	38.01	38.10	38.10	-2.21%	7,470,504
Aug 12, 2026	38.00	39.79	37.95	38.96	38.96	1.56%	6,684,634
Aug 11, 2026	38.13	38.86	37.89	38.36	38.36	0.60%	6,495,343
Aug 10, 2026	38.49	39.09	37.31	38.13	38.13	-0.94%	8,557,944
Aug 7, 2026	38.16	38.97	37.67	38.49	38.49	0.89%	9,080,050
Aug 6, 2026	36.47	38.97	36.41	38.15	38.15	3.44%	10,807,078
Aug 5, 2026	34.80	37.44	34.63	36.88	36.88	4.77%	12,959,690
Aug 4, 2026	34.50	35.50	33.85	35.20	35.20	4.36%	9,428,287
Aug 3, 2026	32.59	34.06	32.32	33.73	33.73	3.53%	9,333,161
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