Stock listing
Shenzhen:300709 Jiangsu Gian Technology Co., Ltd. (精研科技) 股价
Follow Jiangsu Gian Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300709
¥33.82 CNY +0.46 (+1.4%)
Close on Nov 2, 2026
- Day range
- ¥32.09 – ¥34.38 CNYNov 2, 2026
- Volume
- 9.38M sharesNov 2, 2026
- Market cap
- ¥6.31B CNYAt the close on Nov 2, 2026 · price × 186.7M shares outstanding
- 52-week range
- ¥29.68 – ¥69.50 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥480.9M CNYMedian day 10.24M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300709 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥33.82 | +0.46 | +1.4% | ¥33.50 | ¥34.38 | ¥32.09 | 9,380,599 | |
| ¥33.36 | -0.89 | -2.6% | ¥33.19 | ¥35.35 | ¥32.91 | 9,809,452 | |
| ¥34.25 | -2.83 | -7.6% | ¥36.24 | ¥36.65 | ¥34.13 | 10,049,546 | |
| ¥37.08 | +0.96 | +2.7% | ¥36.33 | ¥38.00 | ¥36.33 | 10,916,301 | |
| ¥36.12 | -1.70 | -4.5% | ¥37.49 | ¥38.19 | ¥36.07 | 10,425,973 | |
| ¥37.82 | -1.56 | -4.0% | ¥38.75 | ¥40.38 | ¥37.66 | 16,701,848 | |
| ¥39.38 | +4.48 | +12.8% | ¥35.11 | ¥39.60 | ¥35.11 | 24,327,259 | |
| ¥34.90 | -0.19 | -0.5% | ¥35.02 | ¥36.25 | ¥34.56 | 8,940,371 | |
| ¥35.09 | -0.61 | -1.7% | ¥35.53 | ¥36.06 | ¥34.91 | 10,768,577 | |
| ¥35.70 | +2.95 | +9.0% | ¥32.60 | ¥37.75 | ¥32.35 | 20,400,849 | |
| ¥32.75 | +2.60 | +8.6% | ¥30.26 | ¥32.99 | ¥29.68 | 12,862,617 | |
| ¥30.15 | +0.17 | +0.6% | ¥30.50 | ¥30.75 | ¥29.88 | 5,529,807 | |
| ¥29.98 | -1.60 | -5.1% | ¥30.41 | ¥31.01 | ¥29.81 | 6,965,684 | |
| ¥31.58 | -0.65 | -2.0% | ¥32.25 | ¥32.99 | ¥31.51 | 5,219,966 | |
| ¥32.23 | +0.22 | +0.7% | ¥31.56 | ¥32.88 | ¥30.53 | 6,623,518 | |
| ¥32.01 | -0.73 | -2.2% | ¥32.98 | ¥33.00 | ¥31.91 | 4,504,635 | |
| ¥32.74 | -0.52 | -1.6% | ¥32.97 | ¥33.13 | ¥31.14 | 7,605,281 | |
| ¥33.26 | -1.13 | -3.3% | ¥34.32 | ¥34.85 | ¥32.80 | 4,720,763 | |
| ¥34.39 | -0.71 | -2.0% | ¥35.40 | ¥35.44 | ¥34.21 | 4,268,484 | |
| ¥35.10 | -0.30 | -0.8% | ¥35.41 | ¥35.59 | ¥34.90 | 4,467,365 | |
| ¥35.40 | -2.34 | -6.2% | ¥37.91 | ¥38.00 | ¥35.00 | 7,021,607 | |
| ¥37.74 | -1.23 | -3.2% | ¥38.78 | ¥38.80 | ¥37.71 | 4,534,684 | |
| ¥38.97 | -0.16 | -0.4% | ¥39.24 | ¥39.45 | ¥38.37 | 5,991,721 | |
| ¥39.13 | +0.09 | +0.2% | ¥39.20 | ¥39.85 | ¥38.91 | 6,608,768 | |
| ¥39.04 | +0.56 | +1.5% | ¥38.59 | ¥39.29 | ¥38.38 | 6,633,100 | |
| ¥38.48 | +0.48 | +1.3% | ¥38.45 | ¥38.80 | ¥37.73 | 7,061,551 | |
| ¥38.00 | -0.07 | -0.2% | ¥37.70 | ¥38.77 | ¥37.70 | 6,103,246 | |
| ¥38.07 | +0.72 | +1.9% | ¥37.01 | ¥38.56 | ¥36.81 | 6,790,590 | |
| ¥37.35 | -0.84 | -2.2% | ¥37.93 | ¥38.48 | ¥37.28 | 7,226,129 | |
| ¥38.19 | +0.85 | +2.3% | ¥37.10 | ¥38.80 | ¥36.52 | 9,264,034 | |
| ¥37.34 | -1.44 | -3.7% | ¥38.02 | ¥38.54 | ¥35.81 | 16,178,810 | |
| ¥38.78 | -3.56 | -8.4% | ¥42.30 | ¥42.30 | ¥38.55 | 21,297,676 | |
| ¥42.34 | -0.88 | -2.0% | ¥43.01 | ¥43.49 | ¥41.92 | 14,075,852 | |
| ¥43.22 | -2.29 | -5.0% | ¥45.15 | ¥45.94 | ¥43.08 | 20,224,008 | |
| ¥45.51 | +2.17 | +5.0% | ¥43.50 | ¥46.08 | ¥43.00 | 22,404,311 | |
| ¥43.34 | -3.04 | -6.6% | ¥47.14 | ¥47.50 | ¥42.89 | 25,111,779 | |
| ¥46.38 | +1.18 | +2.6% | ¥45.45 | ¥46.99 | ¥44.00 | 24,572,305 | |
| ¥45.20 | +0.17 | +0.4% | ¥45.84 | ¥46.80 | ¥44.90 | 22,137,910 | |
| ¥45.03 | -3.27 | -6.8% | ¥47.38 | ¥47.99 | ¥44.77 | 23,810,020 | |
| ¥48.30 | +6.72 | +16.2% | ¥41.57 | ¥48.90 | ¥41.30 | 34,845,434 | |
| ¥41.58 | +0.10 | +0.2% | ¥41.36 | ¥43.57 | ¥41.16 | 22,659,980 | |
| ¥41.48 | +0.36 | +0.9% | ¥41.12 | ¥41.67 | ¥39.30 | 17,194,477 | |
| ¥41.12 | +0.70 | +1.7% | ¥41.38 | ¥41.86 | ¥39.64 | 13,274,767 | |
| ¥40.42 | +0.26 | +0.6% | ¥38.84 | ¥41.22 | ¥38.20 | 13,964,303 | |
| ¥40.16 | -0.60 | -1.5% | ¥40.73 | ¥41.41 | ¥39.50 | 11,744,513 | |
| ¥40.76 | +0.55 | +1.4% | ¥39.49 | ¥41.66 | ¥39.01 | 14,169,920 | |
| ¥40.21 | +1.76 | +4.6% | ¥39.00 | ¥41.42 | ¥38.20 | 15,992,487 | |
| ¥38.45 | -2.42 | -5.9% | ¥39.65 | ¥40.46 | ¥37.91 | 13,057,363 | |
| ¥40.87 | -0.86 | -2.1% | ¥41.66 | ¥41.78 | ¥39.77 | 12,661,491 | |
| ¥41.73 | +1.58 | +3.9% | ¥41.00 | ¥42.35 | ¥39.60 | 12,056,435 | |
| ¥40.15 | +2.05 | +5.4% | ¥39.07 | ¥40.88 | ¥38.39 | 14,921,780 | |
| ¥38.10 | -0.86 | -2.2% | ¥39.15 | ¥39.74 | ¥38.01 | 7,468,904 | |
| ¥38.96 | +0.60 | +1.6% | ¥38.00 | ¥39.79 | ¥37.95 | 6,684,634 | |
| ¥38.36 | +0.23 | +0.6% | ¥38.13 | ¥38.86 | ¥37.89 | 6,492,343 | |
| ¥38.13 | -0.36 | -0.9% | ¥38.49 | ¥39.09 | ¥37.31 | 8,557,944 | |
| ¥38.49 | +0.34 | +0.9% | ¥38.16 | ¥38.97 | ¥37.67 | 9,078,450 | |
| ¥38.15 | +1.27 | +3.4% | ¥36.47 | ¥38.97 | ¥36.41 | 10,807,078 | |
| ¥36.88 | +1.68 | +4.8% | ¥34.80 | ¥37.44 | ¥34.63 | 12,959,690 | |
| ¥35.20 | +1.47 | +4.4% | ¥34.50 | ¥35.50 | ¥33.85 | 9,428,287 | |
| ¥33.73 | +1.15 | +3.5% | ¥32.59 | ¥34.06 | ¥32.32 | 9,332,961 |
- Ticker
- Shenzhen:300709
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jul 27, 2026
Indo-MIM IPO Day 3 LIVE: GMP jumps following strong subscription status. Apply or not?
Latest news
Indo-MIM IPO Day 3 LIVE: GMP jumps following strong subscription status. Apply or not?
Jul 27, 2026
Closed ¥34.55 (-4.3%) on Jul 28, 2026
Jiangsu Gian Technology Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- News releases
- 1 in the last 12 months · 1 in all · newest Jul 27, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Jiangsu Gian Technology Co., Ltd.