Giansun Precision Technology Group Co. Ltd. Class A 001400
SZSE · China · Non-Energy Minerals
CNY 84.80-0.53 (-0.62%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 84.80 | -0.62% | CNY 84.99 | CNY 86.49 | CNY 82.40 | 3.73M |
| 2026-09-29 | CNY 85.33 | +2.98% | CNY 82.77 | CNY 86.66 | CNY 81.22 | 5.41M |
| 2026-09-28 | CNY 82.86 | +3.30% | CNY 81.00 | CNY 84.35 | CNY 77.40 | 4.44M |
| 2026-09-24 | CNY 80.21 | +2.33% | CNY 77.68 | CNY 83.46 | CNY 77.68 | 3.27M |
| 2026-09-23 | CNY 78.38 | +1.85% | CNY 76.95 | CNY 79.84 | CNY 75.16 | 2.33M |
| 2026-09-22 | CNY 76.96 | +1.02% | CNY 76.14 | CNY 79.98 | CNY 76.00 | 1.86M |
| 2026-09-21 | CNY 76.18 | +1.02% | CNY 75.41 | CNY 76.30 | CNY 74.50 | 1.43M |
| 2026-09-18 | CNY 75.41 | -0.89% | CNY 75.44 | CNY 76.44 | CNY 75.17 | 1.62M |
| 2026-09-17 | CNY 76.09 | +0.86% | CNY 74.45 | CNY 77.78 | CNY 74.45 | 1.37M |
| 2026-09-16 | CNY 75.44 | +3.00% | CNY 73.84 | CNY 75.94 | CNY 72.78 | 1.52M |
| 2026-09-15 | CNY 73.24 | 0.00% | CNY 72.68 | CNY 74.60 | CNY 72.08 | 1.06M |
| 2026-09-14 | CNY 73.24 | -0.76% | CNY 73.50 | CNY 74.00 | CNY 72.08 | 943.78K |
| 2026-09-11 | CNY 73.80 | -2.45% | CNY 74.50 | CNY 75.06 | CNY 71.70 | 1.57M |
| 2026-09-10 | CNY 75.65 | -2.80% | CNY 77.49 | CNY 77.98 | CNY 75.62 | 1.72M |
| 2026-09-09 | CNY 77.83 | -2.92% | CNY 80.01 | CNY 80.52 | CNY 77.48 | 1.73M |
| 2026-09-08 | CNY 80.17 | -0.31% | CNY 80.02 | CNY 81.74 | CNY 79.20 | 1.65M |
| 2026-09-07 | CNY 80.42 | +1.80% | CNY 79.00 | CNY 80.82 | CNY 78.49 | 1.93M |
| 2026-09-04 | CNY 79.00 | -7.39% | CNY 85.95 | CNY 85.95 | CNY 78.50 | 3.51M |
| 2026-09-03 | CNY 85.30 | +0.11% | CNY 86.47 | CNY 87.50 | CNY 83.08 | 2.70M |
| 2026-09-02 | CNY 85.21 | +1.04% | CNY 83.89 | CNY 88.28 | CNY 83.30 | 3.48M |
| 2026-09-01 | CNY 84.33 | -0.48% | CNY 84.82 | CNY 86.88 | CNY 81.21 | 3.42M |
| 2026-08-31 | CNY 84.74 | +6.35% | CNY 78.60 | CNY 85.50 | CNY 78.10 | 4.57M |
| 2026-08-28 | CNY 79.68 | -2.33% | CNY 81.58 | CNY 83.00 | CNY 79.50 | 2.72M |
| 2026-08-27 | CNY 81.58 | +3.80% | CNY 78.39 | CNY 82.26 | CNY 75.82 | 4.97M |
| 2026-08-26 | CNY 78.59 | -4.06% | CNY 82.25 | CNY 83.50 | CNY 77.36 | 4.92M |
| 2026-08-25 | CNY 81.92 | +0.95% | CNY 78.61 | CNY 84.50 | CNY 78.58 | 4.80M |
| 2026-08-24 | CNY 81.15 | +1.02% | CNY 79.25 | CNY 84.80 | CNY 76.79 | 5.14M |
| 2026-08-21 | CNY 80.33 | -2.33% | CNY 78.10 | CNY 81.40 | CNY 75.11 | 4.21M |
| 2026-08-20 | CNY 82.25 | -4.29% | CNY 85.08 | CNY 87.99 | CNY 77.35 | 7.00M |
| 2026-08-19 | CNY 85.94 | +10.00% | CNY 78.82 | CNY 85.94 | CNY 77.00 | 6.26M |
| 2026-08-18 | CNY 78.13 | -0.32% | CNY 79.25 | CNY 79.31 | CNY 76.58 | 1.51M |
| 2026-08-17 | CNY 78.38 | +2.86% | CNY 77.00 | CNY 78.40 | CNY 75.29 | 1.32M |
| 2026-08-14 | CNY 76.20 | +0.66% | CNY 76.23 | CNY 76.57 | CNY 75.23 | 1.32M |
| 2026-08-13 | CNY 75.70 | -1.25% | CNY 76.95 | CNY 78.37 | CNY 75.66 | 1.27M |
| 2026-08-12 | CNY 76.66 | +2.21% | CNY 74.86 | CNY 77.38 | CNY 74.52 | 1.33M |
| 2026-08-11 | CNY 75.00 | -2.02% | CNY 75.03 | CNY 75.98 | CNY 73.51 | 1.51M |
| 2026-08-10 | CNY 76.55 | -1.48% | CNY 77.94 | CNY 79.25 | CNY 75.00 | 1.59M |
| 2026-08-07 | CNY 77.70 | +1.58% | CNY 76.47 | CNY 77.85 | CNY 73.91 | 2.26M |
| 2026-08-06 | CNY 76.49 | +4.38% | CNY 73.54 | CNY 77.73 | CNY 72.68 | 3.29M |
| 2026-08-05 | CNY 73.28 | +4.02% | CNY 70.37 | CNY 74.09 | CNY 70.23 | 2.03M |
| 2026-08-04 | CNY 70.45 | +2.31% | CNY 70.23 | CNY 70.83 | CNY 67.61 | 2.05M |
| 2026-08-03 | CNY 68.86 | +2.29% | CNY 67.32 | CNY 69.22 | CNY 65.33 | 2.68M |
| 2026-07-31 | CNY 67.32 | +10.00% | CNY 62.67 | CNY 67.32 | CNY 62.67 | 1.07M |
| 2026-07-30 | CNY 61.20 | -6.59% | CNY 65.22 | CNY 66.14 | CNY 61.05 | 1.57M |
| 2026-07-29 | CNY 65.52 | -2.06% | CNY 67.21 | CNY 67.98 | CNY 64.14 | 1.41M |
| 2026-07-28 | CNY 66.90 | -4.82% | CNY 70.15 | CNY 71.31 | CNY 66.80 | 1.28M |
| 2026-07-27 | CNY 70.29 | +4.75% | CNY 67.14 | CNY 70.65 | CNY 66.45 | 1.65M |
| 2026-07-24 | CNY 67.10 | -2.89% | CNY 67.86 | CNY 69.35 | CNY 66.16 | 1.53M |
| 2026-07-23 | CNY 69.10 | +0.93% | CNY 68.27 | CNY 70.86 | CNY 67.50 | 2.60M |
| 2026-07-22 | CNY 68.46 | -2.37% | CNY 69.18 | CNY 71.34 | CNY 67.80 | 2.28M |
| 2026-07-21 | CNY 70.12 | +4.63% | CNY 65.85 | CNY 70.34 | CNY 60.60 | 3.02M |
| 2026-07-20 | CNY 67.02 | -10.00% | CNY 75.58 | CNY 76.70 | CNY 67.02 | 2.30M |
| 2026-07-17 | CNY 74.47 | -6.44% | CNY 79.60 | CNY 80.39 | CNY 72.60 | 2.10M |
| 2026-07-16 | CNY 79.60 | -4.93% | CNY 82.16 | CNY 83.98 | CNY 79.20 | 2.55M |
| 2026-07-15 | CNY 83.73 | -0.51% | CNY 83.64 | CNY 85.60 | CNY 82.00 | 2.31M |
| 2026-07-14 | CNY 84.16 | -10.00% | CNY 89.00 | CNY 90.00 | CNY 84.16 | 2.42M |
| 2026-07-13 | CNY 93.51 | -10.00% | CNY 102.65 | CNY 102.65 | CNY 93.51 | 1.90M |
| 2026-07-10 | CNY 103.90 | +4.89% | CNY 98.98 | CNY 108.97 | CNY 97.68 | 5.43M |
| 2026-07-09 | CNY 99.06 | -1.33% | CNY 100.41 | CNY 102.14 | CNY 93.00 | 3.61M |
| 2026-07-08 | CNY 100.40 | -5.99% | CNY 107.10 | CNY 107.87 | CNY 100.38 | 2.44M |
| 2026-07-07 | CNY 106.80 | -7.28% | CNY 112.00 | CNY 114.83 | CNY 104.19 | 3.96M |
| 2026-07-06 | CNY 115.19 | -8.00% | CNY 127.00 | CNY 132.23 | CNY 114.60 | 6.10M |
| 2026-07-03 | CNY 125.21 | +10.00% | CNY 113.21 | CNY 125.21 | CNY 113.21 | 5.25M |
| 2026-07-02 | CNY 113.83 | -5.13% | CNY 117.83 | CNY 122.02 | CNY 113.83 | 2.96M |
| 2026-07-01 | CNY 119.99 | +3.18% | CNY 116.39 | CNY 121.16 | CNY 115.28 | 3.82M |
| 2026-06-30 | CNY 116.29 | +1.34% | CNY 118.20 | CNY 119.12 | CNY 113.50 | 3.83M |
| 2026-06-29 | CNY 114.75 | -0.54% | CNY 118.51 | CNY 120.25 | CNY 111.60 | 4.00M |
| 2026-06-26 | CNY 115.37 | +10.00% | CNY 104.88 | CNY 115.37 | CNY 101.20 | 3.97M |
| 2026-06-25 | CNY 104.88 | -1.33% | CNY 105.26 | CNY 109.28 | CNY 102.99 | 2.16M |
| 2026-06-24 | CNY 106.29 | +2.51% | CNY 102.67 | CNY 108.00 | CNY 100.00 | 2.57M |
| 2026-06-23 | CNY 103.69 | -3.10% | CNY 108.57 | CNY 108.57 | CNY 102.11 | 2.17M |
| 2026-06-22 | CNY 107.01 | -8.67% | CNY 117.00 | CNY 117.00 | CNY 105.45 | 3.74M |
| 2026-06-18 | CNY 117.17 | +2.73% | CNY 112.61 | CNY 118.32 | CNY 112.23 | 3.05M |
| 2026-06-17 | CNY 114.06 | +1.13% | CNY 110.94 | CNY 118.80 | CNY 110.00 | 3.13M |
| 2026-06-16 | CNY 112.79 | +2.69% | CNY 110.47 | CNY 117.60 | CNY 110.47 | 3.46M |
| 2026-06-15 | CNY 109.84 | +0.75% | CNY 107.99 | CNY 109.91 | CNY 106.00 | 2.15M |
| 2026-06-12 | CNY 109.02 | -0.15% | CNY 109.93 | CNY 116.00 | CNY 105.00 | 3.62M |
| 2026-06-11 | CNY 109.18 | +2.40% | CNY 104.00 | CNY 110.10 | CNY 102.00 | 2.42M |
| 2026-06-10 | CNY 106.62 | -9.38% | CNY 112.79 | CNY 114.87 | CNY 105.89 | 3.20M |
| 2026-06-09 | CNY 117.65 | -4.98% | CNY 119.60 | CNY 119.80 | CNY 113.00 | 4.41M |
| 2026-06-08 | CNY 123.81 | +6.53% | CNY 114.07 | CNY 123.86 | CNY 112.12 | 6.10M |
| 2026-06-05 | CNY 116.22 | +10.00% | CNY 105.13 | CNY 116.22 | CNY 102.59 | 2.61M |
| 2026-06-04 | CNY 105.65 | +0.55% | CNY 104.00 | CNY 106.98 | CNY 103.24 | 1.31M |
| 2026-06-03 | CNY 105.07 | +1.27% | CNY 103.83 | CNY 107.34 | CNY 102.22 | 2.04M |
| 2026-06-02 | CNY 103.75 | -2.23% | CNY 106.27 | CNY 107.25 | CNY 102.07 | 1.61M |
| 2026-06-01 | CNY 106.12 | -3.63% | CNY 110.00 | CNY 111.00 | CNY 105.05 | 2.14M |
| 2026-05-29 | CNY 110.12 | -5.24% | CNY 116.00 | CNY 116.10 | CNY 109.00 | 1.45M |
| 2026-05-28 | CNY 116.21 | +1.29% | CNY 113.60 | CNY 118.13 | CNY 112.99 | 1.40M |
| 2026-05-27 | CNY 114.73 | +0.48% | CNY 114.21 | CNY 116.07 | CNY 110.34 | 1.98M |
| 2026-05-26 | CNY 114.18 | -5.97% | CNY 122.64 | CNY 122.64 | CNY 112.21 | 2.43M |