Jiangsu Gian Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	9,395,124
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