Jiangsu Gian Technology Co., Ltd. Class A 300709
SZSE · China · Producer Manufacturing
CNY 34.39-0.71 (-2.02%)
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 34.39 | -2.02% | CNY 35.40 | CNY 35.44 | CNY 34.21 | 4.27M |
| 2026-09-29 | CNY 35.10 | -0.85% | CNY 35.41 | CNY 35.59 | CNY 34.90 | 4.47M |
| 2026-09-28 | CNY 35.40 | -6.20% | CNY 37.91 | CNY 38.00 | CNY 35.00 | 7.02M |
| 2026-09-24 | CNY 37.74 | -3.16% | CNY 38.78 | CNY 38.80 | CNY 37.71 | 4.53M |
| 2026-09-23 | CNY 38.97 | -0.41% | CNY 39.24 | CNY 39.45 | CNY 38.37 | 5.99M |
| 2026-09-22 | CNY 39.13 | +0.23% | CNY 39.20 | CNY 39.85 | CNY 38.91 | 6.61M |
| 2026-09-21 | CNY 39.04 | +1.46% | CNY 38.59 | CNY 39.29 | CNY 38.38 | 6.63M |
| 2026-09-18 | CNY 38.48 | +1.26% | CNY 38.45 | CNY 38.80 | CNY 37.73 | 7.06M |
| 2026-09-17 | CNY 38.00 | -0.18% | CNY 37.70 | CNY 38.77 | CNY 37.70 | 6.10M |
| 2026-09-16 | CNY 38.07 | +1.93% | CNY 37.01 | CNY 38.56 | CNY 36.81 | 6.79M |
| 2026-09-15 | CNY 37.35 | -2.20% | CNY 37.93 | CNY 38.48 | CNY 37.28 | 7.23M |
| 2026-09-14 | CNY 38.19 | +2.28% | CNY 37.10 | CNY 38.80 | CNY 36.52 | 9.26M |
| 2026-09-11 | CNY 37.34 | -3.71% | CNY 38.02 | CNY 38.54 | CNY 35.81 | 16.18M |
| 2026-09-10 | CNY 38.78 | -8.41% | CNY 42.30 | CNY 42.30 | CNY 38.55 | 21.30M |
| 2026-09-09 | CNY 42.34 | -2.04% | CNY 43.01 | CNY 43.49 | CNY 41.92 | 14.08M |
| 2026-09-08 | CNY 43.22 | -5.03% | CNY 45.15 | CNY 45.94 | CNY 43.08 | 20.22M |
| 2026-09-07 | CNY 45.51 | +5.01% | CNY 43.50 | CNY 46.08 | CNY 43.00 | 22.40M |
| 2026-09-04 | CNY 43.34 | -6.55% | CNY 47.14 | CNY 47.50 | CNY 42.89 | 25.11M |
| 2026-09-03 | CNY 46.38 | +2.61% | CNY 45.45 | CNY 46.99 | CNY 44.00 | 24.57M |
| 2026-09-02 | CNY 45.20 | +0.38% | CNY 45.84 | CNY 46.80 | CNY 44.90 | 22.14M |
| 2026-09-01 | CNY 45.03 | -6.77% | CNY 47.38 | CNY 47.99 | CNY 44.77 | 23.81M |
| 2026-08-31 | CNY 48.30 | +16.16% | CNY 41.57 | CNY 48.90 | CNY 41.30 | 34.85M |
| 2026-08-28 | CNY 41.58 | +0.24% | CNY 41.36 | CNY 43.57 | CNY 41.16 | 22.66M |
| 2026-08-27 | CNY 41.48 | +0.88% | CNY 41.12 | CNY 41.67 | CNY 39.30 | 17.19M |
| 2026-08-26 | CNY 41.12 | +1.73% | CNY 41.38 | CNY 41.86 | CNY 39.64 | 13.27M |
| 2026-08-25 | CNY 40.42 | +0.65% | CNY 38.84 | CNY 41.22 | CNY 38.20 | 13.96M |
| 2026-08-24 | CNY 40.16 | -1.47% | CNY 40.73 | CNY 41.41 | CNY 39.50 | 11.74M |
| 2026-08-21 | CNY 40.76 | +1.37% | CNY 39.49 | CNY 41.66 | CNY 39.01 | 14.17M |
| 2026-08-20 | CNY 40.21 | +4.58% | CNY 39.00 | CNY 41.42 | CNY 38.20 | 15.99M |
| 2026-08-19 | CNY 38.45 | -5.92% | CNY 39.65 | CNY 40.46 | CNY 37.91 | 13.06M |
| 2026-08-18 | CNY 40.87 | -2.06% | CNY 41.66 | CNY 41.78 | CNY 39.77 | 12.66M |
| 2026-08-17 | CNY 41.73 | +3.94% | CNY 41.00 | CNY 42.35 | CNY 39.60 | 12.06M |
| 2026-08-14 | CNY 40.15 | +5.38% | CNY 39.07 | CNY 40.88 | CNY 38.39 | 14.92M |
| 2026-08-13 | CNY 38.10 | -2.21% | CNY 39.15 | CNY 39.74 | CNY 38.01 | 7.47M |
| 2026-08-12 | CNY 38.96 | +1.56% | CNY 38.00 | CNY 39.79 | CNY 37.95 | 6.68M |
| 2026-08-11 | CNY 38.36 | +0.60% | CNY 38.13 | CNY 38.86 | CNY 37.89 | 6.49M |
| 2026-08-10 | CNY 38.13 | -0.94% | CNY 38.49 | CNY 39.09 | CNY 37.31 | 8.56M |
| 2026-08-07 | CNY 38.49 | +0.89% | CNY 38.16 | CNY 38.97 | CNY 37.67 | 9.08M |
| 2026-08-06 | CNY 38.15 | +3.44% | CNY 36.47 | CNY 38.97 | CNY 36.41 | 10.81M |
| 2026-08-05 | CNY 36.88 | +4.77% | CNY 34.80 | CNY 37.44 | CNY 34.63 | 12.96M |
| 2026-08-04 | CNY 35.20 | +4.36% | CNY 34.50 | CNY 35.50 | CNY 33.85 | 9.43M |
| 2026-08-03 | CNY 33.73 | +3.53% | CNY 32.59 | CNY 34.06 | CNY 32.32 | 9.33M |
| 2026-07-31 | CNY 32.58 | +2.61% | CNY 33.49 | CNY 34.12 | CNY 32.43 | 11.85M |
| 2026-07-30 | CNY 31.75 | -8.29% | CNY 34.16 | CNY 34.55 | CNY 31.60 | 12.43M |
| 2026-07-29 | CNY 34.62 | +0.20% | CNY 34.72 | CNY 35.80 | CNY 32.50 | 13.49M |
| 2026-07-28 | CNY 34.55 | -4.27% | CNY 36.60 | CNY 37.36 | CNY 34.35 | 9.33M |
| 2026-07-27 | CNY 36.09 | +4.73% | CNY 34.36 | CNY 36.17 | CNY 33.64 | 7.37M |
| 2026-07-24 | CNY 34.46 | +0.41% | CNY 33.80 | CNY 35.43 | CNY 33.29 | 7.42M |
| 2026-07-23 | CNY 34.32 | -0.81% | CNY 34.86 | CNY 35.73 | CNY 33.80 | 6.27M |
| 2026-07-22 | CNY 34.60 | -3.35% | CNY 35.21 | CNY 36.30 | CNY 34.39 | 9.04M |
| 2026-07-21 | CNY 35.80 | +6.48% | CNY 34.30 | CNY 36.00 | CNY 30.70 | 15.13M |
| 2026-07-20 | CNY 33.62 | -10.70% | CNY 38.33 | CNY 38.36 | CNY 33.33 | 15.97M |
| 2026-07-17 | CNY 37.65 | -7.04% | CNY 40.16 | CNY 40.86 | CNY 37.65 | 13.64M |
| 2026-07-16 | CNY 40.50 | +1.61% | CNY 39.57 | CNY 43.93 | CNY 39.45 | 15.36M |
| 2026-07-15 | CNY 39.86 | -3.81% | CNY 41.50 | CNY 42.27 | CNY 39.55 | 7.53M |
| 2026-07-14 | CNY 41.44 | +1.44% | CNY 40.80 | CNY 42.09 | CNY 39.45 | 8.26M |
| 2026-07-13 | CNY 40.85 | -13.89% | CNY 46.91 | CNY 47.20 | CNY 40.51 | 14.17M |
| 2026-07-10 | CNY 47.44 | +1.76% | CNY 46.53 | CNY 48.76 | CNY 45.21 | 16.16M |
| 2026-07-09 | CNY 46.62 | +1.46% | CNY 46.50 | CNY 47.30 | CNY 44.48 | 8.87M |
| 2026-07-08 | CNY 45.95 | -4.85% | CNY 49.15 | CNY 49.78 | CNY 45.89 | 7.92M |
| 2026-07-07 | CNY 48.29 | -4.26% | CNY 49.93 | CNY 50.86 | CNY 47.90 | 8.21M |
| 2026-07-06 | CNY 50.44 | -0.71% | CNY 50.63 | CNY 51.85 | CNY 47.23 | 12.63M |
| 2026-07-03 | CNY 50.80 | +2.13% | CNY 51.38 | CNY 53.18 | CNY 49.89 | 11.77M |
| 2026-07-02 | CNY 49.74 | -4.53% | CNY 50.12 | CNY 53.23 | CNY 48.88 | 15.03M |
| 2026-07-01 | CNY 52.10 | -7.38% | CNY 56.05 | CNY 58.88 | CNY 51.73 | 17.51M |
| 2026-06-30 | CNY 56.25 | +3.27% | CNY 54.50 | CNY 57.13 | CNY 53.29 | 12.24M |
| 2026-06-29 | CNY 54.47 | -11.45% | CNY 61.93 | CNY 62.35 | CNY 53.10 | 20.29M |
| 2026-06-26 | CNY 61.51 | -5.37% | CNY 65.65 | CNY 66.18 | CNY 61.12 | 15.89M |
| 2026-06-25 | CNY 65.00 | -1.86% | CNY 66.25 | CNY 69.50 | CNY 65.00 | 21.62M |
| 2026-06-24 | CNY 66.23 | +2.84% | CNY 64.24 | CNY 67.37 | CNY 63.08 | 12.20M |
| 2026-06-23 | CNY 64.40 | -1.47% | CNY 65.87 | CNY 69.25 | CNY 63.88 | 13.39M |
| 2026-06-22 | CNY 65.36 | +3.65% | CNY 64.26 | CNY 65.78 | CNY 61.69 | 16.70M |
| 2026-06-18 | CNY 63.06 | +3.36% | CNY 61.00 | CNY 65.50 | CNY 60.50 | 17.63M |
| 2026-06-17 | CNY 61.01 | +1.51% | CNY 59.00 | CNY 61.50 | CNY 58.30 | 17.92M |
| 2026-06-16 | CNY 60.10 | +16.72% | CNY 50.81 | CNY 60.53 | CNY 50.48 | 32.09M |
| 2026-06-15 | CNY 51.49 | +6.43% | CNY 48.38 | CNY 52.66 | CNY 48.38 | 27.45M |
| 2026-06-12 | CNY 48.38 | +2.43% | CNY 50.03 | CNY 53.90 | CNY 43.88 | 36.31M |
| 2026-06-11 | CNY 47.23 | -2.62% | CNY 47.52 | CNY 50.14 | CNY 46.10 | 15.45M |
| 2026-06-10 | CNY 48.50 | -6.55% | CNY 50.50 | CNY 51.02 | CNY 47.71 | 13.97M |
| 2026-06-09 | CNY 51.90 | +9.29% | CNY 48.00 | CNY 52.66 | CNY 46.88 | 18.18M |
| 2026-06-08 | CNY 47.49 | -6.94% | CNY 50.00 | CNY 51.87 | CNY 47.03 | 14.86M |
| 2026-06-05 | CNY 51.03 | +5.26% | CNY 48.05 | CNY 52.50 | CNY 47.75 | 19.41M |
| 2026-06-04 | CNY 48.48 | +3.97% | CNY 45.25 | CNY 49.65 | CNY 45.02 | 17.10M |
| 2026-06-03 | CNY 46.63 | -3.06% | CNY 47.75 | CNY 48.31 | CNY 45.80 | 10.34M |
| 2026-06-02 | CNY 48.10 | +7.70% | CNY 44.23 | CNY 49.30 | CNY 44.23 | 16.99M |
| 2026-06-01 | CNY 44.66 | +2.90% | CNY 43.45 | CNY 45.72 | CNY 42.93 | 11.30M |
| 2026-05-29 | CNY 43.40 | -8.09% | CNY 47.36 | CNY 47.68 | CNY 43.09 | 10.80M |
| 2026-05-28 | CNY 47.22 | +0.73% | CNY 47.50 | CNY 49.47 | CNY 46.75 | 8.45M |
| 2026-05-27 | CNY 46.88 | -1.68% | CNY 47.79 | CNY 48.68 | CNY 46.34 | 7.94M |
| 2026-05-26 | CNY 47.68 | -1.93% | CNY 48.23 | CNY 48.90 | CNY 47.12 | 8.81M |