Jiangsu Gian Tech

300709
🏛️ china →
51.64
Last Update: 2025-09-29
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
2023-12-29 29.90 31.78 29.89 31.19 10.7M
2023-12-28 29.80 30.30 29.11 29.99 6.7M
2023-12-27 29.22 30.40 28.98 29.70 8.7M
2023-12-26 29.88 29.96 28.71 29.06 5.7M
2023-12-25 29.69 30.30 29.33 29.93 4.0M
2023-12-22 30.14 30.83 29.59 29.79 6.4M
2023-12-21 29.91 30.63 29.50 30.08 4.0M
2023-12-20 30.72 30.96 30.00 30.08 3.3M
2023-12-19 30.16 30.84 30.10 30.58 3.8M
2023-12-18 30.61 30.85 30.07 30.26 3.7M
2023-12-15 30.90 30.94 30.37 30.54 4.1M
2023-12-14 31.18 31.35 30.60 30.68 3.9M
2023-12-13 31.29 31.45 30.87 30.96 4.2M
2023-12-12 31.70 31.98 31.10 31.30 5.5M
2023-12-11 30.85 31.85 30.71 31.66 7.2M
2023-12-08 30.98 31.34 30.75 31.00 5.7M
2023-12-07 31.09 31.26 30.60 30.84 4.7M
2023-12-06 31.12 31.50 30.79 30.99 5.4M
2023-12-05 32.05 32.27 31.10 31.19 6.1M
2023-12-04 31.97 32.65 31.84 32.07 7.6M
2023-12-01 32.14 32.47 31.70 31.97 6.9M
2023-11-30 31.80 33.16 31.78 32.15 8.1M
2023-11-29 33.05 33.39 32.24 32.38 7.1M
2023-11-28 32.56 33.61 32.20 32.79 9.3M
2023-11-27 32.20 32.65 31.89 32.37 5.7M
2023-11-24 33.03 33.40 32.13 32.50 7.6M
2023-11-23 32.50 33.60 32.50 33.41 8.1M
2023-11-22 34.16 34.38 32.58 32.75 15.9M
2023-11-21 35.29 35.65 34.08 34.45 15.4M
2023-11-20 35.88 36.66 34.80 34.80 17.2M
2023-11-17 36.00 36.47 35.30 35.81 13.4M
2023-11-16 36.77 37.90 36.13 36.30 16.4M
2023-11-15 37.30 37.78 35.90 36.72 19.7M
2023-11-14 36.30 38.13 36.00 36.89 20.7M
2023-11-13 37.50 37.79 35.00 37.00 20.1M
2023-11-10 34.00 37.36 34.00 36.55 25.8M
2023-11-09 36.88 39.36 34.58 34.90 29.3M
2023-11-08 35.41 37.65 35.36 37.20 28.9M
2023-11-07 37.02 37.46 35.56 36.08 30.8M
2023-11-06 34.98 38.00 34.62 37.19 42.1M
2023-11-03 33.43 35.56 32.88 33.81 36.9M
2023-11-02 37.88 39.30 34.56 34.72 48.8M
2023-11-01 33.06 39.38 33.06 36.69 64.7M
2023-10-31 33.99 34.68 31.74 32.82 48.8M
2023-10-30 27.50 31.81 27.46 31.81 34.0M
2023-10-27 25.43 26.91 24.60 26.51 27.2M
2023-10-26 22.78 23.68 22.20 23.63 7.1M
2023-10-25 22.88 23.17 22.53 22.78 5.1M
2023-10-24 21.77 23.30 21.55 22.76 7.2M
2023-10-23 22.42 22.45 21.48 21.64 4.3M
2023-10-20 22.91 23.23 22.30 22.42 4.3M
2023-10-19 23.34 23.73 22.95 23.10 4.9M
2023-10-18 23.50 23.82 23.03 23.52 5.7M
2023-10-17 24.17 24.55 23.68 23.92 6.6M
2023-10-16 24.77 24.98 23.92 24.20 9.2M
2023-10-13 24.45 25.45 24.23 25.09 12.5M
2023-10-12 24.09 24.95 23.89 24.40 9.8M
2023-10-11 23.40 24.82 23.00 24.26 12.3M
2023-10-10 23.38 24.29 23.09 23.42 10.4M
2023-10-09 22.23 23.56 22.08 23.40 8.8M
2023-09-28 21.44 22.36 21.44 22.24 4.6M
2023-09-27 21.60 21.86 21.34 21.37 3.2M
2023-09-26 21.87 21.97 21.60 21.67 2.3M
2023-09-25 22.18 22.19 21.76 21.98 2.8M
2023-09-22 21.46 22.08 21.28 22.06 3.8M
2023-09-21 21.50 21.65 21.27 21.35 2.6M
2023-09-20 21.54 22.05 21.29 21.31 3.7M
2023-09-19 22.12 22.19 21.55 21.57 3.2M
2023-09-18 22.07 22.75 21.76 22.12 3.4M
2023-09-15 22.36 22.58 22.01 22.19 3.2M
2023-09-14 22.62 22.67 22.16 22.35 3.1M
2023-09-13 23.28 23.30 22.30 22.68 5.9M
2023-09-12 23.31 23.80 22.95 23.51 6.3M
2023-09-11 23.54 23.68 22.75 23.39 10.3M
2023-09-08 22.50 24.12 22.12 23.62 12.5M
2023-09-07 23.09 23.09 22.31 22.32 4.2M
2023-09-06 22.43 23.11 22.28 23.09 4.9M
2023-09-05 22.49 22.87 22.35 22.65 5.2M
2023-09-04 21.64 22.50 21.64 22.49 5.4M
2023-09-01 21.50 21.84 21.29 21.69 3.1M
2023-08-31 21.26 21.78 21.06 21.58 5.2M
2023-08-30 20.91 21.66 20.91 21.37 6.3M
2023-08-29 19.60 20.83 19.51 20.71 5.3M
2023-08-28 21.41 21.41 19.51 19.89 4.9M
2023-08-25 20.72 20.76 19.81 19.94 5.5M
2023-08-24 21.60 21.78 20.90 21.04 3.8M
2023-08-23 22.00 22.00 21.43 21.44 2.8M
2023-08-22 22.11 22.30 21.35 22.16 3.9M
2023-08-21 22.18 22.55 21.80 21.85 3.3M
2023-08-18 22.89 23.05 22.15 22.15 3.5M
2023-08-17 22.43 23.00 22.31 22.86 3.1M
2023-08-16 23.15 23.33 22.53 22.60 3.9M
2023-08-15 23.28 24.13 23.15 23.42 5.8M
2023-08-14 22.40 23.18 22.21 23.18 3.2M
2023-08-11 23.13 23.50 22.78 22.85 3.3M
2023-08-10 23.30 23.68 23.12 23.20 3.4M
2023-08-09 23.38 23.79 23.30 23.38 3.4M
2023-08-08 23.52 23.80 23.40 23.62 4.3M
2023-08-07 23.20 23.80 23.18 23.79 7.1M
2023-08-04 22.78 23.19 22.78 23.11 5.0M
2023-08-03 22.74 22.96 22.56 22.78 4.5M
2023-08-02 22.80 22.87 22.53 22.75 4.3M
2023-08-01 22.92 23.22 22.19 22.81 10.8M
2023-07-31 23.50 23.85 23.25 23.72 5.0M
2023-07-28 23.50 23.65 23.00 23.41 6.5M
2023-07-27 24.39 24.39 23.48 23.56 5.6M
2023-07-26 24.80 24.90 23.71 23.99 6.5M
2023-07-25 24.85 25.20 24.36 24.64 8.3M
2023-07-24 23.50 25.33 23.29 24.60 13.5M
2023-07-21 25.59 25.70 23.49 23.56 15.0M
2023-07-20 27.24 27.60 25.30 25.47 15.9M
2023-07-19 27.50 27.99 26.86 27.50 15.0M
2023-07-18 27.05 28.64 26.13 28.06 28.0M
2023-07-17 24.80 28.00 24.69 27.39 26.9M
2023-07-14 24.10 24.55 23.81 24.36 6.8M
2023-07-13 23.20 24.17 23.08 23.95 5.9M
2023-07-12 23.58 23.79 23.03 23.03 4.3M
2023-07-11 23.13 23.68 23.11 23.55 3.7M
2023-07-10 23.51 23.62 23.08 23.13 3.4M
2023-07-07 23.94 24.02 23.20 23.34 4.6M
2023-07-06 23.77 24.33 23.70 24.02 4.9M
2023-07-05 23.94 24.23 23.64 23.77 4.8M
2023-07-04 23.90 24.19 23.77 24.02 4.8M
2023-07-03 24.82 25.06 23.90 23.96 6.6M
2023-06-30 23.98 24.74 23.80 24.67 5.8M
2023-06-29 23.39 24.35 23.39 24.04 5.7M
2023-06-28 24.40 24.40 22.95 23.62 8.6M
2023-06-27 24.25 24.75 24.25 24.43 5.3M
2023-06-26 25.72 26.17 24.21 24.25 12.6M
2023-06-21 27.02 27.50 26.22 26.24 9.6M
2023-06-20 27.70 28.07 27.08 27.26 13.9M
2023-06-19 26.70 28.15 26.62 28.05 18.7M
2023-06-16 26.43 27.10 26.10 26.91 10.2M
2023-06-15 27.23 27.60 26.42 26.60 12.3M
2023-06-14 26.90 27.55 26.28 27.23 16.7M
2023-06-13 26.41 27.77 26.36 26.97 14.4M
2023-06-12 28.59 28.99 26.82 26.83 23.6M
2023-06-09 27.84 29.88 27.80 29.15 24.4M
2023-06-08 27.80 29.16 27.45 28.00 19.4M
2023-06-07 27.09 28.50 26.00 28.16 25.3M
2023-06-06 27.52 28.50 26.86 26.90 26.0M
2023-06-05 27.05 27.73 26.63 26.72 13.3M
2023-06-02 27.30 27.86 26.50 26.88 19.0M
2023-06-01 26.81 27.78 26.76 26.76 21.6M
2023-05-31 28.00 29.26 27.21 27.92 24.0M
2023-05-30 27.30 29.56 26.20 28.54 32.9M
2023-05-29 25.50 30.40 25.43 28.33 41.5M
2023-05-26 23.00 26.36 23.00 25.33 35.3M
2023-05-25 23.19 23.85 22.57 22.80 20.2M
2023-05-24 22.00 22.39 21.93 22.07 6.3M
2023-05-23 22.48 22.49 21.95 21.99 7.3M
2023-05-22 22.24 22.76 21.97 22.61 10.3M
2023-05-19 21.83 22.74 21.54 22.53 16.6M
2023-05-18 21.69 22.11 21.46 21.93 10.2M
2023-05-17 21.81 22.19 21.41 21.68 9.4M
2023-05-16 21.75 22.15 21.50 21.96 7.5M
2023-05-15 21.44 21.75 21.27 21.72 5.8M
2023-05-12 21.90 21.90 21.50 21.56 5.3M
2023-05-11 21.79 22.06 21.60 21.85 7.5M
2023-05-10 21.54 21.88 21.27 21.68 6.9M
2023-05-09 22.24 22.52 21.50 21.58 11.1M
2023-05-08 22.05 22.66 21.71 22.42 11.9M
2023-05-05 23.45 23.56 21.86 22.17 18.7M
2023-05-04 24.88 24.99 22.85 23.40 26.3M
2023-04-28 24.00 26.28 23.71 25.01 33.5M
2023-04-27 30.00 31.58 27.91 27.91 17.0M
2023-04-26 33.13 35.46 31.80 34.89 36.0M
2023-04-25 33.80 35.98 32.42 33.20 30.7M
2023-04-24 31.02 35.39 30.53 34.20 32.4M
2023-04-21 29.90 32.20 29.20 30.86 30.6M
2023-04-20 28.80 30.40 28.42 29.78 20.8M
2023-04-19 27.45 30.49 27.01 29.00 22.8M
2023-04-18 26.47 27.88 26.30 27.84 12.5M
2023-04-17 26.80 27.05 26.25 26.60 6.7M
2023-04-14 27.12 27.30 26.00 27.09 7.8M
2023-04-13 27.90 27.96 26.95 27.13 11.1M
2023-04-12 27.30 28.80 26.67 28.37 16.6M
2023-04-11 27.40 27.50 26.46 27.10 9.3M
2023-04-10 27.60 28.35 26.72 26.97 13.9M
2023-04-07 27.22 27.92 27.05 27.68 16.2M
2023-04-06 25.35 29.33 25.35 28.35 25.6M
2023-04-04 25.39 26.10 24.94 24.98 15.6M
2023-04-03 24.50 25.00 24.35 24.94 6.6M
2023-03-31 24.88 24.92 24.09 24.56 7.1M
2023-03-30 24.82 25.30 24.51 24.88 7.6M
2023-03-29 24.85 25.15 24.48 24.76 7.2M
2023-03-28 25.60 25.61 24.60 24.76 10.3M
2023-03-27 26.23 26.38 25.10 25.60 16.1M
2023-03-24 27.03 27.28 25.78 26.13 21.9M
2023-03-23 26.44 27.55 25.29 27.55 29.2M
2023-03-22 23.13 25.88 23.02 25.80 24.7M
2023-03-21 22.44 22.94 22.28 22.90 3.9M
2023-03-20 22.16 22.57 22.03 22.50 3.0M
2023-03-17 22.00 22.38 21.93 22.35 3.5M
2023-03-16 21.88 21.97 21.60 21.74 3.0M
2023-03-15 21.99 22.39 21.90 22.03 3.3M
2023-03-14 22.55 22.62 21.23 21.91 7.2M
2023-03-13 23.02 23.24 22.45 22.61 4.8M
2023-03-10 23.40 23.58 23.09 23.18 3.1M
2023-03-09 23.25 23.61 23.21 23.56 3.2M
2023-03-08 22.95 23.24 22.92 23.23 2.0M
2023-03-07 23.58 23.60 23.05 23.05 3.2M
2023-03-06 23.28 23.60 23.05 23.58 3.5M
2023-03-03 23.38 23.44 22.96 23.24 3.6M
2023-03-02 23.45 23.65 23.11 23.25 4.0M
2023-03-01 23.50 23.60 23.35 23.43 4.1M
2023-02-28 23.25 23.52 23.20 23.50 2.7M
2023-02-27 23.81 23.83 23.06 23.34 4.6M
2023-02-24 24.18 24.20 23.68 23.81 3.9M
2023-02-23 24.29 24.42 24.00 24.15 2.8M
2023-02-22 24.58 24.58 24.16 24.32 4.0M
2023-02-21 24.43 24.92 24.34 24.59 3.5M
2023-02-20 24.45 24.45 23.90 24.36 4.1M
2023-02-17 24.50 24.93 24.31 24.45 5.0M
2023-02-16 25.35 25.50 24.10 24.37 6.2M
2023-02-15 25.19 25.57 25.06 25.19 5.4M
2023-02-14 25.64 25.64 24.87 25.12 4.4M
2023-02-13 25.21 25.41 25.12 25.31 4.0M
2023-02-10 25.86 25.86 25.18 25.39 5.9M
2023-02-09 25.50 26.18 24.98 25.93 8.0M
2023-02-08 24.60 26.53 24.58 25.63 13.2M
2023-02-07 23.76 24.81 23.66 24.58 7.9M
2023-02-06 24.00 24.10 23.70 23.84 5.6M
2023-02-03 23.89 24.27 23.59 24.17 6.0M
2023-02-02 24.19 24.30 23.84 23.90 5.3M
2023-02-01 24.10 24.22 23.73 24.19 6.0M
2023-01-31 23.69 24.06 23.62 23.93 6.1M
2023-01-30 23.15 23.98 23.00 23.63 11.2M
2023-01-20 22.72 22.91 22.70 22.85 4.0M
2023-01-19 22.78 22.78 22.44 22.70 5.6M
2023-01-18 22.92 23.05 22.78 22.81 5.1M
2023-01-17 23.03 23.32 22.86 22.91 10.2M
2023-01-16 23.11 24.70 22.91 23.79 22.4M
2023-01-13 28.01 28.09 27.45 27.91 2.3M
2023-01-12 28.18 28.29 27.79 27.83 2.3M
2023-01-11 28.55 28.90 28.02 28.12 3.0M
2023-01-10 28.37 28.99 28.12 28.70 2.6M
2023-01-09 28.23 28.57 28.09 28.37 1.8M
2023-01-06 28.11 28.47 27.94 28.15 2.2M
2023-01-05 27.96 28.36 27.74 28.11 2.7M
2023-01-04 28.61 28.76 27.70 27.95 2.9M
2023-01-03 28.29 28.79 28.01 28.66 2.6M