Giant Network Group Co., Ltd. (SHE:002558)
China
· Delayed Price · Currency is CNY 31.60
+1.00 (3.27%)
Aug 29, 2025, 3:04 PM CST
Giant Network Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 30.61 | 31.60 | 30.40 | 31.60 | 31.60 | 3.27% | 38,983,759 |
| Aug 28, 2025 | 30.33 | 30.72 | 29.55 | 30.60 | 30.60 | -0.13% | 40,514,501 |
| Aug 27, 2025 | 31.50 | 32.20 | 30.38 | 30.64 | 30.64 | -3.74% | 39,355,029 |
| Aug 26, 2025 | 30.92 | 32.90 | 30.82 | 31.83 | 31.83 | 2.94% | 61,953,152 |
| Aug 25, 2025 | 30.03 | 31.34 | 28.60 | 30.92 | 30.92 | 1.88% | 55,351,408 |
| Aug 22, 2025 | 29.88 | 30.42 | 29.22 | 30.35 | 30.35 | 1.17% | 40,741,582 |
| Aug 21, 2025 | 28.40 | 30.35 | 28.32 | 30.00 | 30.00 | 4.28% | 50,496,994 |
| Aug 20, 2025 | 28.15 | 29.05 | 27.80 | 28.77 | 28.77 | 1.52% | 36,969,739 |
| Aug 19, 2025 | 28.30 | 29.11 | 28.00 | 28.34 | 28.34 | 0.11% | 30,744,153 |
| Aug 18, 2025 | 29.08 | 29.35 | 27.99 | 28.31 | 28.31 | 0.04% | 55,046,278 |
| Aug 15, 2025 | 29.04 | 29.18 | 28.00 | 28.30 | 28.30 | -4.68% | 49,384,176 |
| Aug 14, 2025 | 28.47 | 30.54 | 28.08 | 29.69 | 29.69 | 4.29% | 50,620,530 |
| Aug 13, 2025 | 28.51 | 28.77 | 27.96 | 28.47 | 28.47 | -0.11% | 51,460,710 |
| Aug 12, 2025 | 29.17 | 29.73 | 28.19 | 28.50 | 28.50 | -1.14% | 48,542,848 |
| Aug 11, 2025 | 29.33 | 29.94 | 28.64 | 28.83 | 28.83 | -3.29% | 52,363,002 |
| Aug 8, 2025 | 28.66 | 30.50 | 28.47 | 29.81 | 29.81 | 4.27% | 59,200,252 |
| Aug 7, 2025 | 27.69 | 28.84 | 27.60 | 28.59 | 28.59 | 2.00% | 50,543,067 |
| Aug 6, 2025 | 27.67 | 28.20 | 27.19 | 28.03 | 28.03 | 0.65% | 57,647,288 |
| Aug 5, 2025 | 27.02 | 28.10 | 26.83 | 27.85 | 27.85 | 4.98% | 86,879,665 |
| Aug 4, 2025 | 25.45 | 26.53 | 24.83 | 26.53 | 26.53 | 9.99% | 87,514,890 |
| Aug 1, 2025 | 23.40 | 24.17 | 23.15 | 24.12 | 24.12 | 1.60% | 41,651,489 |
| Jul 31, 2025 | 24.50 | 24.75 | 23.63 | 23.74 | 23.74 | -1.98% | 41,187,488 |
| Jul 30, 2025 | 24.11 | 24.53 | 23.70 | 24.22 | 24.22 | -0.12% | 50,256,439 |
| Jul 29, 2025 | 23.84 | 24.25 | 23.36 | 24.25 | 24.25 | 1.25% | 35,179,191 |
| Jul 28, 2025 | 23.85 | 24.44 | 23.67 | 23.95 | 23.95 | 0.13% | 35,914,939 |
| Jul 25, 2025 | 24.35 | 24.35 | 23.52 | 23.92 | 23.92 | -1.16% | 33,268,527 |
| Jul 24, 2025 | 24.20 | 24.45 | 23.75 | 24.20 | 24.20 | -0.21% | 29,447,351 |
| Jul 23, 2025 | 24.00 | 24.52 | 23.77 | 24.25 | 24.25 | 0.66% | 35,705,382 |
| Jul 22, 2025 | 24.31 | 25.10 | 23.90 | 24.09 | 24.09 | -2.63% | 39,993,606 |
| Jul 21, 2025 | 24.60 | 25.28 | 24.44 | 24.74 | 24.74 | 2.49% | 47,428,097 |
| Jul 18, 2025 | 24.98 | 25.00 | 23.88 | 24.14 | 24.14 | -3.32% | 66,192,530 |
| Jul 17, 2025 | 24.85 | 25.25 | 24.62 | 24.97 | 24.97 | 0.28% | 49,391,484 |
| Jul 16, 2025 | 25.65 | 25.95 | 24.20 | 24.90 | 24.90 | -3.75% | 78,903,801 |
| Jul 15, 2025 | 25.67 | 26.48 | 25.31 | 25.87 | 25.87 | 2.05% | 57,325,660 |
| Jul 14, 2025 | 25.60 | 25.79 | 24.45 | 25.35 | 25.35 | -3.21% | 78,104,897 |
| Jul 11, 2025 | 26.37 | 26.58 | 25.12 | 26.19 | 26.19 | -1.24% | 60,879,477 |
| Jul 10, 2025 | 26.02 | 26.99 | 25.50 | 26.52 | 26.52 | 1.22% | 61,300,458 |
| Jul 9, 2025 | 26.64 | 26.65 | 25.46 | 26.20 | 26.20 | 1.35% | 59,166,274 |
| Jul 8, 2025 | 24.64 | 26.43 | 24.33 | 25.85 | 25.85 | 6.03% | 82,047,858 |
| Jul 7, 2025 | 25.47 | 25.95 | 24.26 | 24.38 | 24.38 | -3.02% | 71,322,180 |
| Jul 4, 2025 | 23.65 | 25.36 | 23.41 | 25.14 | 25.14 | 9.07% | 104,404,999 |
| Jul 3, 2025 | 23.31 | 23.55 | 22.21 | 23.05 | 23.05 | -0.65% | 56,319,355 |
| Jul 2, 2025 | 23.00 | 23.72 | 22.90 | 23.20 | 23.20 | 0.65% | 58,699,714 |
| Jul 1, 2025 | 23.81 | 24.20 | 22.93 | 23.05 | 23.05 | -2.12% | 69,448,800 |
| Jun 30, 2025 | 21.80 | 23.55 | 21.45 | 23.55 | 23.55 | 10.00% | 84,858,759 |
| Jun 27, 2025 | 22.20 | 22.20 | 21.30 | 21.41 | 21.41 | -2.64% | 47,194,098 |
| Jun 26, 2025 | 21.30 | 22.50 | 21.02 | 21.99 | 21.99 | 2.71% | 64,195,747 |
| Jun 25, 2025 | 21.00 | 21.50 | 20.76 | 21.41 | 21.41 | 0.94% | 64,851,050 |
| Jun 24, 2025 | 21.85 | 22.52 | 21.00 | 21.21 | 21.21 | -0.80% | 95,481,730 |
| Jun 23, 2025 | 20.90 | 22.20 | 20.75 | 21.38 | 21.38 | 0.90% | 98,391,261 |