Giantec Semiconductor

688123
🏛️ china →
142.07
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 66.46 69.53 65.52 67.86 1.6M
2021-12-30 62.81 67.67 62.81 66.69 2.0M
2021-12-29 63.57 64.10 60.61 63.57 1.5M
2021-12-28 61.51 63.60 61.51 63.19 0.8M
2021-12-27 61.01 63.87 61.01 62.70 1.2M
2021-12-24 62.51 63.69 60.20 61.61 1.5M
2021-12-23 63.04 64.02 62.58 63.00 0.9M
2021-12-22 64.52 64.52 61.47 64.03 1.6M
2021-12-21 59.57 64.39 58.68 63.78 1.8M
2021-12-20 58.61 60.80 57.78 60.00 0.9M
2021-12-17 60.45 60.45 58.43 58.56 0.6M
2021-12-16 59.57 61.47 58.82 60.71 0.9M
2021-12-15 59.36 60.88 58.84 59.58 0.7M
2021-12-14 57.61 60.47 56.84 60.02 1.4M
2021-12-13 58.56 58.56 56.24 57.93 1.7M
2021-12-10 59.13 60.16 57.58 57.80 1.4M
2021-12-09 59.33 60.47 58.51 59.80 0.8M
2021-12-08 57.87 59.83 57.00 59.33 1.1M
2021-12-07 57.93 58.47 55.66 57.88 1.6M
2021-12-06 61.34 61.34 57.51 57.93 1.8M
2021-12-03 62.45 62.45 60.50 60.61 1.1M
2021-12-02 63.32 63.32 60.16 60.87 1.2M
2021-12-01 60.64 62.91 60.52 62.30 1.4M
2021-11-30 62.57 63.00 61.10 61.59 1.7M
2021-11-29 61.76 62.50 58.91 60.70 4.4M
2021-11-26 66.06 66.58 63.00 64.35 2.1M
2021-11-25 65.41 66.99 64.36 65.58 2.1M
2021-11-24 65.08 67.19 64.19 66.10 2.8M
2021-11-23 65.00 66.28 63.50 65.40 3.3M
2021-11-22 58.00 67.79 58.00 64.58 6.6M
2021-11-19 55.64 58.43 55.55 57.50 4.2M
2021-11-18 56.02 60.49 55.26 55.55 6.7M
2021-11-17 47.76 55.23 47.76 54.63 4.3M
2021-11-16 48.65 49.40 47.52 47.76 1.7M
2021-11-15 48.99 49.46 48.00 49.23 1.1M
2021-11-12 47.35 49.47 46.81 48.99 1.4M
2021-11-11 47.98 48.66 47.16 47.67 1.9M
2021-11-10 47.80 47.80 46.71 47.67 1.1M
2021-11-09 44.07 48.00 44.00 47.53 2.5M
2021-11-08 43.30 44.44 42.52 44.25 1.2M
2021-11-05 42.28 43.99 42.27 43.30 1.5M
2021-11-04 40.53 41.80 40.53 41.71 0.6M
2021-11-03 40.60 41.42 40.44 41.05 0.4M
2021-11-02 41.10 42.00 40.12 40.68 0.7M
2021-11-01 39.91 41.16 39.91 41.10 0.7M
2021-10-29 38.67 40.36 38.10 39.79 0.7M
2021-10-28 38.80 39.77 38.34 38.70 0.5M
2021-10-27 39.67 40.20 38.78 39.20 0.7M
2021-10-26 41.28 41.28 37.55 40.05 2.3M
2021-10-25 41.60 42.00 41.25 41.82 0.5M
2021-10-22 40.90 42.16 40.90 41.75 0.7M
2021-10-21 41.40 41.79 40.85 40.93 0.5M
2021-10-20 42.32 42.53 41.32 41.49 0.6M
2021-10-19 42.00 42.50 41.97 42.28 0.5M
2021-10-18 42.68 42.68 41.40 41.95 0.8M
2021-10-15 42.76 43.80 42.22 42.65 1.0M
2021-10-14 43.08 43.74 42.63 42.70 0.5M
2021-10-13 42.35 43.99 42.35 43.26 0.7M
2021-10-12 43.38 43.63 42.14 42.57 0.6M
2021-10-11 42.58 44.11 42.15 43.48 1.1M
2021-10-08 41.97 43.17 41.80 42.37 0.5M
2021-09-30 41.11 41.96 40.85 41.77 0.5M
2021-09-29 41.10 41.53 40.46 41.11 0.8M
2021-09-28 41.08 41.88 40.71 41.15 0.4M
2021-09-27 42.56 42.98 40.76 41.07 0.9M
2021-09-24 42.58 43.17 42.09 42.55 0.6M
2021-09-23 42.39 43.08 42.01 42.67 0.6M
2021-09-22 42.59 43.10 41.92 41.99 0.9M
2021-09-17 44.13 44.80 42.81 43.24 0.9M
2021-09-16 44.00 44.96 43.88 44.15 1.0M
2021-09-15 44.50 44.88 43.09 44.40 0.9M
2021-09-14 43.04 45.26 43.02 44.07 1.3M
2021-09-13 44.20 44.24 43.02 43.44 1.0M
2021-09-10 43.29 44.88 42.21 44.22 1.5M
2021-09-09 44.71 45.25 43.00 43.07 1.4M
2021-09-08 44.28 45.15 44.10 45.05 0.9M
2021-09-07 44.46 45.10 44.10 44.22 1.1M
2021-09-06 43.30 44.80 43.10 44.62 1.2M
2021-09-03 43.70 44.54 43.02 44.13 1.5M
2021-09-02 44.08 44.20 42.90 43.52 1.2M
2021-09-01 44.98 44.98 43.23 43.91 1.2M
2021-08-31 45.97 46.01 43.84 44.85 1.3M
2021-08-30 46.92 47.73 45.97 46.21 1.2M
2021-08-27 47.58 47.90 45.31 46.48 1.9M
2021-08-26 48.90 49.59 47.00 47.83 1.3M
2021-08-25 50.06 50.52 48.17 48.77 1.8M
2021-08-24 50.39 51.50 49.78 50.13 1.4M
2021-08-23 49.02 50.90 49.02 50.44 1.3M
2021-08-20 49.02 50.19 48.01 48.91 1.1M
2021-08-19 48.70 49.79 48.35 49.20 1.3M
2021-08-18 49.60 50.30 48.18 48.70 1.9M
2021-08-17 53.54 54.74 49.57 49.70 2.8M
2021-08-16 56.80 57.46 52.79 53.25 3.8M
2021-08-13 60.50 60.52 58.25 59.34 2.4M
2021-08-12 56.28 60.08 55.70 59.95 2.8M
2021-08-11 57.62 58.14 55.00 55.70 1.3M
2021-08-10 56.82 59.28 56.20 57.46 1.3M
2021-08-09 55.98 57.14 55.30 57.04 1.3M
2021-08-06 58.80 60.60 57.41 58.04 2.1M
2021-08-05 55.63 59.25 54.31 58.03 2.6M
2021-08-04 53.50 56.38 53.50 55.83 1.5M
2021-08-03 56.59 57.21 53.94 54.15 2.0M
2021-08-02 58.00 58.89 55.46 56.95 2.7M
2021-07-30 57.00 59.54 56.00 58.33 3.2M
2021-07-29 53.37 56.50 52.31 55.85 3.0M
2021-07-28 55.00 55.20 50.06 52.07 2.9M
2021-07-27 55.90 60.00 54.06 54.71 5.0M
2021-07-26 55.02 56.29 52.20 55.05 3.2M
2021-07-23 49.80 57.43 49.62 53.99 4.1M
2021-07-22 49.60 50.49 48.30 50.00 2.3M
2021-07-21 47.20 49.38 46.75 48.65 1.8M
2021-07-20 45.11 47.37 44.82 47.25 1.0M
2021-07-19 45.19 46.18 44.66 45.51 1.3M
2021-07-16 46.10 49.50 46.10 46.46 2.2M
2021-07-15 46.90 47.42 44.41 45.02 1.4M
2021-07-14 48.65 48.89 46.93 46.93 1.0M
2021-07-13 50.92 50.92 48.01 48.39 1.7M
2021-07-12 48.33 51.48 48.00 50.40 2.4M
2021-07-09 48.39 48.94 47.03 48.34 1.6M
2021-07-08 48.58 49.49 47.51 48.95 2.0M
2021-07-07 47.00 48.28 46.00 48.00 1.1M
2021-07-06 48.59 49.45 46.85 47.65 1.4M
2021-07-05 46.63 48.79 46.50 47.99 1.1M
2021-07-02 47.20 47.85 46.00 46.28 1.1M
2021-07-01 49.65 49.65 47.55 47.56 1.1M
2021-06-30 47.48 49.52 47.02 49.00 1.9M
2021-06-29 47.88 48.37 46.62 46.88 1.0M
2021-06-28 47.30 48.83 47.13 47.83 1.1M
2021-06-25 46.90 48.06 46.30 46.62 1.1M
2021-06-24 48.80 49.27 46.85 46.89 2.0M
2021-06-23 49.50 50.70 49.20 49.50 1.4M
2021-06-22 50.00 50.41 48.78 49.55 1.1M
2021-06-21 49.60 50.33 49.30 50.00 1.1M
2021-06-18 51.10 52.14 49.41 50.05 1.6M
2021-06-17 47.80 52.18 47.75 51.22 2.2M
2021-06-16 47.40 48.45 46.76 47.73 1.2M
2021-06-15 46.80 48.46 46.70 47.81 1.2M
2021-06-11 47.28 47.90 46.65 47.09 1.3M
2021-06-10 46.62 47.51 45.23 47.30 1.2M
2021-06-09 47.17 48.17 46.09 46.68 0.9M
2021-06-08 48.20 48.92 46.36 46.75 1.6M
2021-06-07 45.59 49.47 45.59 48.45 2.4M
2021-06-04 43.31 46.08 43.24 45.33 1.9M
2021-06-03 44.75 45.56 43.20 43.43 1.5M
2021-06-02 44.00 46.55 43.55 44.80 2.8M
2021-06-01 41.96 43.74 41.32 43.16 1.3M
2021-05-31 40.37 42.23 40.37 41.80 0.8M
2021-05-28 40.88 41.20 40.02 40.21 0.8M
2021-05-27 39.32 41.82 39.18 40.88 1.4M
2021-05-26 39.19 39.83 39.11 39.41 0.7M
2021-05-25 38.30 39.40 38.14 39.21 0.7M
2021-05-24 38.05 38.97 37.87 38.80 0.4M
2021-05-21 38.21 38.64 37.90 38.06 0.4M
2021-05-20 38.98 38.98 37.86 38.20 0.5M
2021-05-19 38.60 39.33 38.30 38.73 0.4M
2021-05-18 38.36 39.39 38.25 38.88 0.4M
2021-05-17 39.00 39.10 38.02 38.53 0.5M
2021-05-14 39.21 39.27 38.71 39.11 0.5M
2021-05-13 38.36 39.47 38.36 39.06 0.7M
2021-05-12 37.80 39.10 37.61 38.74 0.6M
2021-05-11 37.02 38.36 37.02 38.12 0.4M
2021-05-10 37.30 37.98 37.03 37.48 0.6M
2021-05-07 38.49 38.75 37.50 37.72 0.6M
2021-05-06 38.49 39.16 38.12 38.38 0.5M
2021-04-30 39.28 39.48 38.18 38.60 1.0M
2021-04-29 40.03 41.25 39.33 39.50 1.2M
2021-04-28 42.13 42.49 39.02 39.99 2.5M
2021-04-27 46.40 46.81 44.60 45.70 0.9M
2021-04-26 45.30 48.13 45.30 46.49 1.3M
2021-04-23 44.91 45.77 44.21 45.40 0.7M
2021-04-22 44.68 45.53 44.37 44.91 0.5M
2021-04-21 45.01 45.81 44.10 44.27 0.8M
2021-04-20 46.78 47.34 45.34 45.41 0.8M
2021-04-19 45.60 46.97 44.91 46.78 0.8M
2021-04-16 44.40 45.47 43.81 45.35 0.4M
2021-04-15 44.20 45.11 44.00 44.69 0.4M
2021-04-14 44.54 44.99 44.31 44.90 0.4M
2021-04-13 45.57 46.00 44.51 44.54 0.6M
2021-04-12 46.37 46.90 45.23 45.27 0.6M
2021-04-09 46.00 47.18 45.61 46.31 0.7M
2021-04-08 46.17 47.18 45.90 46.00 0.8M
2021-04-07 46.22 46.66 45.67 46.60 1.0M
2021-04-06 46.40 47.97 46.09 46.94 1.5M
2021-04-02 42.46 46.60 42.46 46.21 2.0M
2021-04-01 41.60 42.80 41.32 42.40 0.7M
2021-03-31 40.61 41.75 40.61 41.31 0.3M
2021-03-30 42.70 43.06 41.21 41.31 1.0M
2021-03-29 43.49 43.99 42.79 42.84 0.6M
2021-03-26 43.40 43.86 42.80 43.57 0.6M
2021-03-25 43.61 44.12 43.22 43.36 0.4M
2021-03-24 44.05 44.05 42.88 43.61 0.5M
2021-03-23 44.75 45.68 43.48 44.10 1.0M
2021-03-22 43.67 44.95 43.41 44.58 0.8M
2021-03-19 43.30 44.18 43.00 43.64 0.5M
2021-03-18 43.99 44.21 43.26 43.50 0.5M
2021-03-17 43.71 44.60 43.42 43.84 0.8M
2021-03-16 43.50 43.70 42.90 43.60 0.4M
2021-03-15 44.21 44.24 43.06 43.50 0.5M
2021-03-12 45.71 45.75 44.30 44.57 0.5M
2021-03-11 44.89 46.25 44.17 45.71 0.6M
2021-03-10 46.10 46.20 44.71 44.77 0.5M
2021-03-09 47.16 47.70 45.04 45.81 0.7M
2021-03-08 48.68 49.46 46.96 46.96 0.7M
2021-03-05 48.07 48.85 47.87 48.33 0.6M
2021-03-04 49.40 49.98 48.10 48.22 0.8M
2021-03-03 48.37 49.31 47.56 49.23 0.8M
2021-03-02 48.10 50.05 48.10 48.41 1.2M
2021-03-01 46.08 48.30 46.08 47.70 0.8M
2021-02-26 46.04 47.48 45.75 46.26 0.8M
2021-02-25 46.77 47.37 45.99 46.03 0.6M
2021-02-24 45.99 47.50 45.73 47.01 0.8M
2021-02-23 46.41 46.45 45.21 46.02 0.6M
2021-02-22 47.77 47.90 46.40 46.45 1.0M
2021-02-19 45.01 47.54 44.96 47.06 0.9M
2021-02-18 44.49 46.36 44.40 45.20 0.8M
2021-02-10 44.30 44.42 43.50 43.85 0.7M
2021-02-09 43.21 44.22 42.53 44.17 0.8M
2021-02-08 43.92 44.29 42.46 43.24 1.0M
2021-02-05 45.41 45.60 43.50 43.50 0.7M
2021-02-04 45.39 46.32 43.15 45.48 1.4M
2021-02-03 48.00 48.09 45.03 45.15 1.3M
2021-02-02 48.97 49.48 47.76 48.05 1.0M
2021-02-01 48.25 49.88 48.21 48.51 1.1M
2021-01-29 50.08 50.38 48.20 49.41 1.1M
2021-01-28 49.70 51.57 49.40 50.06 1.1M
2021-01-27 50.96 51.48 49.70 49.83 0.9M
2021-01-26 50.69 51.56 50.30 50.92 0.7M
2021-01-25 51.02 51.98 50.46 50.53 1.2M
2021-01-22 53.23 53.47 51.99 52.01 1.0M
2021-01-21 53.70 53.98 52.88 53.21 1.0M
2021-01-20 54.22 54.22 52.50 53.70 1.0M
2021-01-19 54.80 55.94 54.12 54.22 1.6M
2021-01-18 54.00 55.81 53.78 55.12 1.7M
2021-01-15 55.04 56.44 54.31 54.50 1.3M
2021-01-14 52.00 57.30 51.81 55.85 1.5M
2021-01-13 57.98 57.98 51.73 53.01 2.2M
2021-01-12 56.88 57.80 56.45 56.63 0.6M
2021-01-11 57.60 59.18 56.88 57.18 0.7M
2021-01-08 56.35 57.65 55.44 57.32 0.5M
2021-01-07 59.10 59.39 56.00 56.30 1.0M
2021-01-06 61.35 61.48 58.80 59.56 0.9M
2021-01-05 60.98 62.93 60.95 61.35 1.0M
2021-01-04 60.50 61.62 59.60 60.96 0.8M