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
2022-12-30 78.27 78.46 76.48 77.85 1.3M
2022-12-29 77.25 78.99 76.16 77.85 1.4M
2022-12-28 79.25 81.27 77.69 77.98 1.4M
2022-12-27 78.31 82.00 77.04 80.39 2.1M
2022-12-26 74.19 79.91 74.19 78.24 2.8M
2022-12-23 77.29 77.79 74.29 74.66 1.5M
2022-12-22 78.02 80.77 77.32 77.41 1.7M
2022-12-21 78.57 79.92 77.00 77.95 1.7M
2022-12-20 78.77 81.03 77.71 79.02 1.7M
2022-12-19 79.13 81.75 78.47 79.39 1.7M
2022-12-16 80.77 81.54 78.32 78.96 1.8M
2022-12-15 79.55 84.49 79.06 81.04 3.2M
2022-12-14 86.10 88.44 80.19 80.23 3.8M
2022-12-13 85.60 86.71 82.58 84.28 2.7M
2022-12-12 84.62 89.24 83.24 85.58 4.6M
2022-12-09 84.84 87.60 84.15 85.72 3.1M
2022-12-08 86.05 86.39 82.69 85.62 2.5M
2022-12-07 84.27 86.15 82.39 84.28 3.6M
2022-12-06 84.19 86.92 82.69 85.00 4.7M
2022-12-05 87.23 87.23 81.92 82.93 4.1M
2022-12-02 87.56 89.72 85.75 86.37 2.3M
2022-12-01 87.39 90.77 87.06 89.90 4.2M
2022-11-30 93.10 93.10 82.55 87.69 7.0M
2022-11-29 93.85 96.54 92.15 93.42 1.8M
2022-11-28 92.72 97.01 92.72 93.85 2.0M
2022-11-25 95.32 98.50 93.95 94.62 2.1M
2022-11-24 98.46 99.95 94.91 95.46 2.1M
2022-11-23 97.43 100.89 95.94 98.75 2.7M
2022-11-22 100.00 103.82 95.72 98.15 4.4M
2022-11-21 100.45 104.95 100.04 101.84 2.7M
2022-11-18 104.62 106.73 99.77 101.91 4.1M
2022-11-17 95.47 110.39 95.41 107.04 5.9M
2022-11-16 106.76 106.90 94.92 97.69 6.8M
2022-11-15 83.84 102.17 83.07 102.17 6.5M
2022-11-14 86.15 88.07 83.51 85.14 4.0M
2022-11-11 87.93 89.68 85.83 87.25 5.4M
2022-11-10 84.82 88.14 83.25 84.87 4.3M
2022-11-09 82.99 87.15 81.77 85.27 6.0M
2022-11-08 85.39 86.15 79.23 83.21 9.1M
2022-11-07 90.98 93.75 88.45 89.23 6.4M
2022-11-04 95.55 97.43 91.39 92.12 6.5M
2022-11-03 82.25 94.54 81.93 94.00 8.5M
2022-11-02 77.38 87.69 77.38 80.99 5.4M
2022-11-01 76.92 77.65 73.85 75.93 3.6M
2022-10-31 71.25 76.92 67.89 75.45 6.5M
2022-10-28 66.25 69.62 64.00 67.69 2.7M
2022-10-27 66.15 66.67 63.43 64.99 2.0M
2022-10-26 61.69 66.84 59.23 66.31 3.0M
2022-10-25 59.62 62.85 59.62 60.92 2.1M
2022-10-24 61.54 64.51 61.22 61.66 1.7M
2022-10-21 63.48 63.71 61.29 63.16 0.8M
2022-10-20 62.38 65.22 59.24 63.48 1.3M
2022-10-19 63.97 64.62 62.20 62.32 1.0M
2022-10-18 63.97 64.29 62.62 63.50 1.4M
2022-10-17 59.18 65.06 58.27 63.86 2.8M
2022-10-14 58.46 59.70 56.59 59.15 2.1M
2022-10-13 55.15 59.15 54.72 57.31 1.7M
2022-10-12 52.31 55.72 52.15 55.21 1.4M
2022-10-11 52.31 54.15 52.06 52.31 1.2M
2022-10-10 57.67 57.69 52.68 53.32 2.1M
2022-09-30 58.69 59.92 57.01 58.68 0.9M
2022-09-29 58.85 60.64 58.10 59.35 0.8M
2022-09-28 61.39 61.54 58.54 58.85 0.9M
2022-09-27 60.88 62.29 59.83 60.36 1.0M
2022-09-26 59.84 62.02 58.67 60.49 1.1M
2022-09-23 62.32 63.15 59.62 59.78 1.3M
2022-09-22 62.59 64.11 61.92 62.88 0.9M
2022-09-21 62.65 64.25 62.35 63.42 1.2M
2022-09-20 65.15 65.53 62.63 63.65 1.4M
2022-09-19 63.95 67.07 62.51 64.85 1.6M
2022-09-16 63.84 65.61 62.37 63.62 1.9M
2022-09-15 67.01 68.11 63.85 64.26 1.4M
2022-09-14 67.23 68.38 65.23 67.69 1.4M
2022-09-13 66.54 68.43 66.53 67.25 1.4M
2022-09-09 69.11 69.11 65.52 66.92 1.9M
2022-09-08 67.89 69.65 67.18 68.85 1.7M
2022-09-07 67.69 68.99 66.51 67.51 1.8M
2022-09-06 68.02 69.77 66.25 67.13 2.6M
2022-09-05 73.45 73.45 67.06 67.39 3.3M
2022-09-02 67.03 73.92 67.03 73.03 2.9M
2022-09-01 68.42 70.45 66.04 67.01 2.3M
2022-08-31 69.23 71.53 67.17 68.42 1.9M
2022-08-30 70.45 72.96 70.20 70.31 1.8M
2022-08-29 70.37 73.85 67.06 73.52 2.6M
2022-08-26 65.54 71.97 65.54 70.37 4.9M
2022-08-25 78.85 80.58 65.31 66.54 7.6M
2022-08-24 76.12 76.32 73.24 75.17 2.3M
2022-08-23 74.12 78.81 73.72 77.68 1.9M
2022-08-22 74.49 77.77 74.26 74.57 1.5M
2022-08-19 78.88 80.60 74.81 76.02 1.6M
2022-08-18 74.62 81.15 74.62 78.75 1.6M
2022-08-17 77.07 77.07 73.93 75.80 1.5M
2022-08-16 79.65 79.93 76.24 77.04 1.4M
2022-08-15 77.11 80.22 76.31 79.16 1.6M
2022-08-12 80.55 82.22 77.02 77.58 2.0M
2022-08-11 80.62 82.99 79.85 81.92 1.7M
2022-08-10 81.72 83.08 78.65 79.72 1.8M
2022-08-09 79.52 81.72 75.77 81.39 2.2M
2022-08-08 80.29 83.76 77.54 79.24 3.2M
2022-08-05 76.83 81.64 74.39 81.32 4.0M
2022-08-04 71.13 75.89 70.39 75.80 2.9M
2022-08-03 69.35 75.35 67.80 71.53 2.6M
2022-08-02 71.31 74.31 69.23 69.29 1.5M
2022-08-01 70.69 74.35 69.47 72.56 2.5M
2022-07-29 76.08 76.08 70.14 71.49 3.3M
2022-07-28 73.50 75.57 71.59 75.23 2.1M
2022-07-27 72.47 74.02 71.39 72.22 1.2M
2022-07-26 71.72 73.79 70.83 73.09 1.4M
2022-07-25 71.32 74.02 71.32 72.92 1.3M
2022-07-22 75.69 76.77 72.00 72.75 1.8M
2022-07-21 72.10 77.69 70.77 75.60 3.1M
2022-07-20 71.55 74.23 71.30 72.18 1.6M
2022-07-19 73.69 73.69 70.39 71.77 2.3M
2022-07-18 73.00 74.52 70.25 72.82 2.1M
2022-07-15 72.92 75.29 71.16 73.20 2.4M
2022-07-14 72.65 73.85 71.35 73.21 1.2M
2022-07-13 73.34 74.86 71.75 72.77 1.3M
2022-07-12 74.35 76.92 73.35 74.08 2.0M
2022-07-11 77.99 77.99 73.92 74.38 2.0M
2022-07-08 77.77 81.19 76.85 78.46 1.8M
2022-07-07 78.29 79.95 75.46 77.31 1.9M
2022-07-06 78.47 80.25 77.00 78.14 2.0M
2022-07-05 80.38 82.88 77.55 78.69 2.5M
2022-07-04 86.13 86.13 79.23 80.93 4.7M
2022-07-01 81.15 90.00 81.15 86.48 2.3M
2022-06-30 78.85 83.07 78.85 81.94 1.9M
2022-06-29 81.39 82.99 79.91 80.08 2.0M
2022-06-28 81.53 83.46 79.04 82.04 2.9M
2022-06-27 79.23 83.72 79.23 82.05 3.2M
2022-06-24 83.46 84.19 76.15 78.69 5.2M
2022-06-23 81.67 84.23 81.15 83.75 1.3M
2022-06-22 82.35 85.02 80.62 82.24 1.7M
2022-06-21 86.15 86.53 81.54 82.31 2.7M
2022-06-20 88.87 91.54 85.95 86.55 2.5M
2022-06-17 84.48 90.10 82.69 88.85 2.5M
2022-06-16 81.54 86.65 80.11 85.05 2.4M
2022-06-15 80.69 84.10 79.23 82.05 2.6M
2022-06-14 85.29 85.29 78.14 81.29 3.6M
2022-06-13 82.46 86.00 81.54 86.00 2.6M
2022-06-10 83.62 84.81 81.95 83.75 2.5M
2022-06-09 85.51 85.51 82.31 83.24 2.1M
2022-06-08 85.22 88.52 83.85 85.62 2.1M
2022-06-07 85.87 88.36 84.11 86.08 2.7M
2022-06-06 85.04 91.39 84.77 88.28 3.7M
2022-06-02 79.12 86.99 77.69 85.08 3.6M
2022-06-01 76.15 81.94 74.59 79.23 4.7M
2022-05-31 73.32 75.81 72.54 75.39 2.2M
2022-05-30 73.15 73.85 70.00 73.84 2.0M
2022-05-27 70.00 73.35 70.00 72.92 3.2M
2022-05-26 70.04 70.75 67.51 69.01 2.5M
2022-05-25 70.66 73.75 69.46 70.20 2.0M
2022-05-24 73.85 74.99 70.00 70.66 1.9M
2022-05-23 72.84 75.65 72.84 74.56 1.5M
2022-05-20 75.49 76.54 72.69 73.15 2.1M
2022-05-19 71.19 76.77 71.19 75.99 1.8M
2022-05-18 72.63 76.21 72.41 73.61 1.8M
2022-05-17 72.31 73.52 70.41 72.39 1.5M
2022-05-16 74.53 76.15 70.77 71.99 1.7M
2022-05-13 71.34 74.29 70.66 73.00 1.5M
2022-05-12 70.92 72.85 68.46 71.08 2.2M
2022-05-11 65.84 74.38 64.62 71.03 3.8M
2022-05-10 62.39 66.15 61.16 65.14 2.6M
2022-05-09 63.10 64.23 57.53 62.86 4.7M
2022-05-06 61.79 66.77 61.19 62.31 5.5M
2022-05-05 60.77 63.95 59.14 62.30 6.0M
2022-04-29 52.29 54.26 50.31 54.26 1.6M
2022-04-28 50.78 53.36 50.54 52.14 1.0M
2022-04-27 46.92 53.79 46.17 52.31 1.6M
2022-04-26 49.49 51.19 47.31 48.53 1.7M
2022-04-25 54.24 54.24 49.49 49.49 1.4M
2022-04-22 54.69 56.52 53.46 54.85 1.1M
2022-04-21 56.05 58.30 55.46 55.85 0.5M
2022-04-20 58.85 59.54 57.17 57.97 0.5M
2022-04-19 58.74 60.65 58.74 58.97 0.4M
2022-04-18 55.70 60.52 54.46 59.99 1.2M
2022-04-15 54.04 56.15 52.46 55.88 1.2M
2022-04-14 54.61 55.76 53.08 54.83 1.2M
2022-04-13 56.15 56.54 53.54 53.99 2.1M
2022-04-12 58.45 58.45 55.00 56.49 1.1M
2022-04-11 59.05 59.05 55.50 56.15 1.2M
2022-04-08 58.39 59.91 56.35 59.35 1.2M
2022-04-07 61.54 61.55 57.85 58.58 1.3M
2022-04-06 63.46 63.46 60.80 61.54 1.0M
2022-04-01 63.28 63.69 61.62 63.33 0.9M
2022-03-31 60.40 63.53 59.99 63.02 1.2M
2022-03-30 59.83 62.00 58.39 60.75 1.0M
2022-03-29 59.92 60.25 57.85 58.30 1.1M
2022-03-28 61.67 61.67 58.19 59.09 1.5M
2022-03-25 63.85 64.62 60.77 61.00 2.1M
2022-03-24 65.12 65.13 63.32 63.85 0.7M
2022-03-23 65.05 66.44 63.86 65.12 0.9M
2022-03-22 64.97 65.55 63.69 65.05 1.0M
2022-03-21 64.52 68.29 63.85 65.00 2.0M
2022-03-18 60.39 64.61 59.23 64.15 2.4M
2022-03-17 61.54 63.51 58.03 61.38 3.0M
2022-03-16 59.65 61.29 56.32 60.49 1.7M
2022-03-15 61.42 61.42 57.73 58.37 2.7M
2022-03-14 62.41 62.69 57.32 61.43 1.9M
2022-03-11 61.69 65.15 60.00 62.41 3.0M
2022-03-10 64.99 67.08 60.82 60.92 2.6M
2022-03-09 64.58 65.31 60.82 64.54 1.9M
2022-03-08 59.95 64.71 59.95 63.52 2.1M
2022-03-07 61.07 63.85 59.90 60.74 2.2M
2022-03-04 61.09 65.22 61.00 61.95 1.4M
2022-03-03 62.79 63.60 61.15 61.54 1.2M
2022-03-02 83.30 83.30 78.30 81.57 1.5M
2022-03-01 84.99 85.84 81.00 81.77 1.6M
2022-02-28 76.99 85.50 76.99 84.90 3.0M
2022-02-25 76.50 77.60 74.79 76.80 1.6M
2022-02-24 78.73 78.94 74.10 76.35 2.6M
2022-02-23 75.90 82.82 75.30 79.00 2.5M
2022-02-22 75.03 76.49 73.21 76.40 1.0M
2022-02-21 70.75 76.49 70.75 75.31 1.8M
2022-02-18 72.70 73.20 70.60 71.13 1.0M
2022-02-17 73.59 73.99 71.85 72.50 0.8M
2022-02-16 75.00 75.99 72.28 73.35 1.5M
2022-02-15 67.32 75.54 67.19 74.58 2.3M
2022-02-14 67.89 69.86 66.18 67.01 1.0M
2022-02-11 73.00 73.00 68.00 68.25 1.4M
2022-02-10 61.13 72.84 61.10 72.05 3.7M
2022-02-09 63.12 63.12 59.16 60.70 1.1M
2022-02-08 64.60 65.04 61.09 61.12 1.1M
2022-02-07 64.48 67.44 64.36 64.80 1.0M
2022-01-28 64.98 65.78 62.68 64.10 0.7M
2022-01-27 68.69 68.69 63.84 64.30 0.9M
2022-01-26 63.00 68.60 63.00 67.99 1.5M
2022-01-25 66.18 66.66 62.88 63.00 0.8M
2022-01-24 63.76 67.20 62.58 66.43 1.1M
2022-01-21 66.80 66.80 64.01 64.58 1.0M
2022-01-20 69.00 69.00 65.23 66.24 1.7M
2022-01-19 70.30 71.49 67.01 68.50 2.1M
2022-01-18 74.40 76.50 71.11 71.69 2.6M
2022-01-17 72.00 75.79 72.00 74.75 2.3M
2022-01-14 63.22 74.28 63.22 73.70 3.9M
2022-01-13 63.59 65.19 62.60 64.50 1.0M
2022-01-12 62.20 64.15 59.58 63.49 1.9M
2022-01-11 67.61 67.61 62.03 62.90 1.2M
2022-01-10 62.48 68.22 60.93 65.09 1.8M
2022-01-07 65.29 65.89 62.30 62.47 1.4M
2022-01-06 64.10 67.29 63.50 64.72 1.2M
2022-01-05 66.61 66.74 63.20 64.50 1.0M
2022-01-04 67.81 69.15 65.50 66.34 1.4M