Jiangsu Gian Tech

300709
🏛️ china →
49.88
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 49.57 50.64 49.17 49.96 3.8M
2021-12-30 48.07 50.47 47.50 50.06 6.0M
2021-12-29 47.83 49.49 47.29 48.33 3.7M
2021-12-28 48.33 49.78 47.07 47.87 5.3M
2021-12-27 47.14 49.76 46.43 48.39 7.6M
2021-12-24 50.16 50.76 46.29 46.67 7.7M
2021-12-23 51.07 52.38 49.07 49.42 8.1M
2021-12-22 44.98 51.48 44.41 50.71 12.7M
2021-12-21 45.23 45.37 43.42 44.61 5.2M
2021-12-20 42.50 46.24 42.24 44.54 8.1M
2021-12-17 41.92 43.75 41.78 42.68 8.0M
2021-12-16 46.28 47.75 41.57 42.40 12.0M
2021-12-15 42.58 46.11 42.58 44.90 7.4M
2021-12-14 42.87 43.88 42.32 43.68 4.6M
2021-12-13 43.22 43.23 41.63 42.25 5.2M
2021-12-10 44.17 44.83 43.00 43.17 4.2M
2021-12-09 44.74 46.24 43.33 44.42 4.8M
2021-12-08 43.77 45.08 43.07 44.42 6.4M
2021-12-07 45.09 45.57 43.17 43.54 5.4M
2021-12-06 45.68 46.66 43.96 44.92 10.4M
2021-12-03 45.30 48.08 45.30 46.83 7.2M
2021-12-02 45.01 47.08 44.33 45.13 5.4M
2021-12-01 45.83 46.57 44.84 45.24 6.1M
2021-11-30 44.70 47.67 44.28 46.28 10.1M
2021-11-29 40.92 44.42 40.50 44.16 9.9M
2021-11-26 41.06 41.67 40.71 41.25 3.9M
2021-11-25 42.75 42.75 40.80 41.44 6.2M
2021-11-24 44.08 44.22 41.68 42.08 9.9M
2021-11-23 45.91 45.93 43.20 44.03 7.4M
2021-11-22 44.23 46.96 44.17 45.63 7.5M
2021-11-19 45.98 46.56 44.46 44.58 10.4M
2021-11-18 49.17 51.49 45.00 46.67 9.9M
2021-11-17 47.88 49.59 47.83 48.90 3.6M
2021-11-16 48.17 48.78 47.01 48.62 5.2M
2021-11-15 47.92 49.07 46.42 47.46 6.4M
2021-11-12 44.42 50.75 44.28 49.23 9.7M
2021-11-11 44.29 47.08 44.18 45.03 5.5M
2021-11-10 43.98 45.73 42.91 45.59 8.3M
2021-11-09 42.61 44.53 40.63 43.58 10.3M
2021-11-08 45.08 47.21 42.03 42.50 12.1M
2021-11-05 41.33 47.81 40.38 45.08 14.8M
2021-11-04 40.27 42.08 40.23 41.33 6.4M
2021-11-03 39.72 41.08 39.09 40.28 7.1M
2021-11-02 41.67 41.67 39.45 40.00 7.5M
2021-11-01 40.00 41.75 39.34 41.21 13.1M
2021-10-29 38.53 40.37 37.68 39.44 11.1M
2021-10-28 36.00 41.25 36.00 38.43 16.7M
2021-10-27 35.92 37.88 35.59 36.32 8.9M
2021-10-26 32.78 37.58 32.48 36.78 15.1M
2021-10-25 31.82 33.38 31.82 32.71 4.5M
2021-10-22 31.55 33.30 31.51 32.07 5.0M
2021-10-21 30.82 32.99 30.82 31.75 6.1M
2021-10-20 30.30 31.38 30.30 31.03 4.8M
2021-10-19 31.88 31.92 30.25 30.41 5.3M
2021-10-18 32.01 32.49 31.31 31.46 6.0M
2021-10-15 31.84 33.08 30.52 32.64 12.0M
2021-10-14 32.50 34.58 31.28 32.43 19.9M
2021-10-13 29.58 30.15 28.90 29.08 3.2M
2021-10-12 28.83 30.32 28.34 29.63 6.1M
2021-10-11 28.86 30.32 28.69 28.84 4.8M
2021-10-08 26.18 28.95 26.14 28.75 5.7M
2021-09-30 25.46 26.40 25.28 26.23 2.1M
2021-09-29 26.29 26.61 25.28 25.28 3.3M
2021-09-28 27.60 28.14 26.54 26.67 3.4M
2021-09-27 29.17 29.37 27.58 27.62 5.0M
2021-09-24 27.89 29.38 27.40 29.38 6.2M
2021-09-23 27.50 27.97 27.25 27.89 2.3M
2021-09-22 27.50 28.29 27.08 27.48 2.7M
2021-09-17 27.98 28.48 27.38 27.68 2.9M
2021-09-16 28.51 29.18 28.08 28.16 3.7M
2021-09-15 28.58 29.59 28.05 28.58 4.7M
2021-09-14 29.43 29.72 28.38 28.78 4.7M
2021-09-13 28.66 30.14 27.43 29.50 7.4M
2021-09-10 29.02 29.17 27.93 28.53 6.8M
2021-09-09 28.33 30.66 27.53 29.25 12.0M
2021-09-08 30.41 30.41 27.78 28.17 12.4M
2021-09-07 30.25 31.82 29.88 30.41 13.2M
2021-09-06 27.90 31.71 27.42 31.60 15.8M
2021-09-03 24.63 27.32 24.63 26.56 8.4M
2021-09-02 23.64 24.69 23.43 24.63 3.4M
2021-09-01 23.51 23.99 23.08 23.71 2.7M
2021-08-31 22.88 23.38 22.51 23.35 2.1M
2021-08-30 23.18 23.38 22.77 22.98 2.5M
2021-08-27 23.44 24.18 23.02 23.25 3.2M
2021-08-26 24.64 24.64 23.58 23.58 4.0M
2021-08-25 24.55 24.83 24.42 24.64 2.4M
2021-08-24 25.44 25.44 24.26 24.54 3.6M
2021-08-23 24.40 25.42 24.18 25.25 3.3M
2021-08-20 24.73 24.94 24.17 24.46 2.2M
2021-08-19 24.87 25.25 24.50 24.90 2.2M
2021-08-18 24.92 25.12 24.52 24.88 2.5M
2021-08-17 26.19 26.27 24.97 25.08 3.7M
2021-08-16 27.03 27.03 26.00 26.16 4.5M
2021-08-13 25.74 27.66 25.46 27.03 7.2M
2021-08-12 25.50 26.02 25.50 25.73 2.5M
2021-08-11 25.83 26.04 25.43 25.68 2.1M
2021-08-10 25.48 25.92 25.23 25.83 2.6M
2021-08-09 25.08 25.57 24.92 25.48 2.1M
2021-08-06 25.54 25.63 24.88 25.27 2.5M
2021-08-05 25.83 26.62 25.19 25.52 3.9M
2021-08-04 25.51 25.62 25.09 25.48 2.6M
2021-08-03 25.93 26.29 24.99 25.29 3.5M
2021-08-02 26.58 26.58 25.41 26.18 3.6M
2021-07-30 26.12 26.63 25.88 26.32 2.2M
2021-07-29 26.23 26.66 26.03 26.12 2.1M
2021-07-28 25.84 26.73 25.42 26.08 2.5M
2021-07-27 27.08 27.21 25.92 26.00 4.3M
2021-07-26 27.91 29.17 26.49 26.98 6.4M
2021-07-23 32.53 32.60 31.54 31.95 2.8M
2021-07-22 32.32 33.65 32.18 32.80 3.9M
2021-07-21 31.58 32.98 31.14 32.49 3.9M
2021-07-20 30.41 31.79 30.12 31.47 2.0M
2021-07-19 30.51 30.92 29.88 30.57 1.7M
2021-07-16 30.65 31.03 30.44 30.87 1.6M
2021-07-15 31.08 31.08 30.08 30.58 2.4M
2021-07-14 32.51 32.82 30.88 31.11 4.2M
2021-07-13 33.34 33.57 32.50 32.64 2.8M
2021-07-12 33.35 33.73 32.68 33.33 3.4M
2021-07-09 32.75 33.88 32.64 33.33 2.8M
2021-07-08 32.75 33.65 32.39 33.08 3.9M
2021-07-07 32.08 33.00 31.97 32.56 2.7M
2021-07-06 33.55 33.62 31.67 32.28 3.8M
2021-07-05 33.44 33.81 32.43 33.57 3.3M
2021-07-02 34.42 34.75 32.89 33.43 5.5M
2021-07-01 35.56 36.25 34.58 34.83 5.2M
2021-06-30 33.88 36.22 33.76 35.56 6.7M
2021-06-29 35.03 35.03 34.01 34.02 4.4M
2021-06-28 32.12 35.81 32.00 35.06 8.6M
2021-06-25 32.24 32.49 31.25 32.16 4.1M
2021-06-24 31.67 32.92 31.40 32.29 5.8M
2021-06-23 29.98 31.94 29.76 31.81 5.7M
2021-06-22 30.60 30.92 29.86 29.90 2.4M
2021-06-21 30.73 30.98 30.26 30.60 2.6M
2021-06-18 29.92 31.00 29.23 30.73 4.0M
2021-06-17 29.74 30.30 29.47 30.16 2.0M
2021-06-16 30.33 31.44 29.73 29.82 2.3M
2021-06-15 29.58 30.79 29.21 30.56 2.6M
2021-06-11 31.18 31.47 29.58 29.77 4.3M
2021-06-10 31.37 31.62 30.92 31.47 3.3M
2021-06-09 32.08 32.54 30.86 31.02 5.0M
2021-06-08 32.86 34.53 31.80 32.33 7.9M
2021-06-07 31.02 33.32 30.25 32.94 8.0M
2021-06-04 29.26 31.52 28.86 31.11 7.1M
2021-06-03 30.83 30.83 28.88 29.34 5.5M
2021-06-02 27.51 31.31 27.51 30.08 8.8M
2021-06-01 26.69 27.91 26.67 27.16 3.1M
2021-05-31 26.57 26.87 26.39 26.59 1.9M
2021-05-28 26.63 26.79 26.06 26.39 2.7M
2021-05-27 26.02 26.94 25.97 26.85 3.0M
2021-05-26 25.42 26.17 25.31 26.16 2.8M
2021-05-25 25.33 26.00 25.26 25.43 2.4M
2021-05-24 25.35 25.49 24.86 25.32 2.5M
2021-05-21 24.38 26.06 24.31 25.41 4.6M
2021-05-20 24.29 24.51 24.11 24.34 1.7M
2021-05-19 24.33 24.60 24.18 24.42 1.6M
2021-05-18 25.17 25.18 24.21 24.38 2.8M
2021-05-17 25.12 25.56 25.01 25.16 1.5M
2021-05-14 24.77 25.41 24.69 25.25 1.6M
2021-05-13 24.72 25.15 24.44 24.74 1.8M
2021-05-12 25.07 25.07 24.61 24.92 1.4M
2021-05-11 24.79 25.13 24.48 25.12 1.7M
2021-05-10 25.59 25.76 24.60 24.99 2.2M
2021-05-07 25.95 26.26 25.56 25.59 1.4M
2021-05-06 26.17 26.63 25.90 25.94 1.1M
2021-04-30 26.65 26.74 26.05 26.14 1.7M
2021-04-29 27.37 27.57 26.67 26.67 1.7M
2021-04-28 27.69 27.92 27.25 27.40 1.3M
2021-04-27 28.44 28.44 27.38 27.78 1.1M
2021-04-26 28.58 28.85 28.19 28.21 1.4M
2021-04-23 28.64 28.95 28.17 28.58 1.5M
2021-04-22 28.62 29.03 28.58 28.90 1.2M
2021-04-21 28.67 28.95 28.23 28.82 1.0M
2021-04-20 28.65 29.06 28.49 28.69 1.6M
2021-04-19 27.94 28.82 27.93 28.65 1.7M
2021-04-16 27.43 28.13 27.30 27.92 1.1M
2021-04-15 27.38 27.56 27.00 27.50 1.3M
2021-04-14 27.30 27.59 27.11 27.54 0.7M
2021-04-13 27.38 27.74 27.08 27.08 1.2M
2021-04-12 28.92 29.04 27.24 27.38 1.8M
2021-04-09 28.54 29.07 27.90 28.98 2.0M
2021-04-08 28.89 29.38 28.49 28.54 1.3M
2021-04-07 29.38 29.44 28.90 29.10 1.2M
2021-04-06 28.40 29.50 28.17 29.37 2.5M
2021-04-02 28.57 29.08 28.39 28.40 1.8M
2021-04-01 28.41 28.87 28.20 28.61 1.6M
2021-03-31 28.29 28.89 28.02 28.50 2.1M
2021-03-30 28.10 28.31 27.73 28.01 1.2M
2021-03-29 28.85 29.03 28.09 28.26 1.8M
2021-03-26 27.69 29.10 27.42 28.85 3.3M
2021-03-25 27.08 28.12 26.96 27.58 1.9M
2021-03-24 27.01 27.64 26.51 27.24 1.7M
2021-03-23 27.67 27.78 26.94 27.04 1.3M
2021-03-22 26.74 27.69 26.74 27.67 1.7M
2021-03-19 26.86 27.19 26.55 27.06 1.6M
2021-03-18 26.90 27.49 26.69 27.29 1.7M
2021-03-17 26.38 27.04 26.04 26.95 1.6M
2021-03-16 26.48 27.17 26.31 26.63 1.3M
2021-03-15 26.87 26.99 26.28 26.51 1.4M
2021-03-12 27.90 27.96 26.94 27.06 1.9M
2021-03-11 27.21 27.97 26.60 27.88 2.0M
2021-03-10 28.31 28.75 27.14 27.21 2.8M
2021-03-09 29.73 30.21 28.21 28.31 2.9M
2021-03-08 30.49 31.17 29.65 29.67 2.6M
2021-03-05 29.04 30.83 29.03 30.27 2.7M
2021-03-04 29.77 30.17 29.03 29.11 2.3M
2021-03-03 30.24 30.82 29.78 30.15 2.0M
2021-03-02 31.24 31.38 30.10 30.42 1.9M
2021-03-01 29.91 30.96 29.88 30.85 2.3M
2021-02-26 29.34 30.40 29.31 29.93 1.8M
2021-02-25 31.17 31.38 29.88 30.12 2.4M
2021-02-24 30.48 31.42 30.48 30.94 2.3M
2021-02-23 31.29 31.56 30.09 30.77 2.5M
2021-02-22 31.40 31.94 30.71 30.97 3.4M
2021-02-19 29.35 31.22 28.97 31.06 3.3M
2021-02-18 28.69 29.79 28.55 29.40 2.3M
2021-02-10 28.26 28.53 28.08 28.25 2.4M
2021-02-09 28.11 28.63 27.92 28.17 2.2M
2021-02-08 28.85 29.18 28.02 28.15 2.4M
2021-02-05 29.43 30.61 28.78 28.85 2.7M
2021-02-04 29.36 29.72 28.02 28.85 3.0M
2021-02-03 31.94 32.01 29.72 29.76 3.0M
2021-02-02 30.87 32.01 30.07 31.53 2.8M
2021-02-01 31.01 31.52 30.37 30.56 1.8M
2021-01-29 31.94 31.95 30.14 31.04 3.2M
2021-01-28 31.72 32.78 31.46 31.95 2.7M
2021-01-27 32.06 32.36 31.46 31.72 2.6M
2021-01-26 33.33 33.66 31.67 32.00 4.2M
2021-01-25 33.35 34.40 32.65 33.66 3.0M
2021-01-22 37.23 37.23 33.33 33.58 7.5M
2021-01-21 37.40 37.93 36.25 37.40 3.1M
2021-01-20 37.33 37.78 36.73 37.22 1.8M
2021-01-19 39.03 39.03 37.28 37.37 3.1M
2021-01-18 37.51 39.13 37.51 38.88 3.2M
2021-01-15 37.76 38.56 37.24 37.86 2.6M
2021-01-14 36.47 38.56 36.47 37.73 3.8M
2021-01-13 37.79 38.31 36.11 36.32 3.4M
2021-01-12 36.68 38.11 36.26 38.11 2.9M
2021-01-11 37.88 38.66 36.81 36.97 3.1M
2021-01-08 35.53 38.12 35.30 37.68 4.8M
2021-01-07 37.38 37.50 35.52 35.83 3.9M
2021-01-06 37.60 38.13 36.61 37.38 3.2M
2021-01-05 38.83 38.83 37.17 37.63 3.7M
2021-01-04 36.53 39.03 36.11 38.07 5.7M