Jiangsu Gian Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	49.30	50.64	47.40	47.63	47.59	-3.97%	12,380,100
May 20, 2026	49.72	50.92	48.64	49.60	49.56	-0.64%	10,545,950
May 19, 2026	48.00	50.28	47.90	49.92	49.88	2.30%	12,616,020
May 18, 2026	46.59	49.58	46.03	48.80	48.76	3.81%	15,913,260
May 15, 2026	46.05	49.75	45.20	47.01	46.97	2.06%	16,632,750
May 14, 2026	46.18	47.48	45.76	46.06	46.03	-1.24%	9,618,891
May 13, 2026	45.00	47.35	44.60	46.64	46.60	3.35%	11,005,720
May 12, 2026	44.33	46.68	43.99	45.13	45.10	2.17%	12,459,200
May 11, 2026	43.83	44.50	43.31	44.17	44.14	1.75%	7,157,548
May 8, 2026	42.72	43.70	42.43	43.41	43.38	0.53%	6,006,561
May 7, 2026	42.43	43.99	41.62	43.18	43.15	4.00%	11,202,560
May 6, 2026	42.00	42.75	41.26	41.52	41.49	-0.14%	6,131,367
Apr 30, 2026	41.70	42.10	40.99	41.58	41.55	-0.41%	7,135,912
Apr 29, 2026	38.23	42.98	38.23	41.75	41.72	8.13%	16,508,790
Apr 28, 2026	39.13	39.84	38.50	38.61	38.58	-2.43%	6,163,136