Shenzhen - Delayed Quote CNY

Giant Network Group Co., Ltd. (002558.SZ)

Compare
13.97
+0.17
+(1.23%)
At close: April 3 at 3:04:06 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202513.6614.0613.6013.9713.9726,167,455
Apr 2, 202513.9714.1913.7713.8013.8033,469,400
Apr 1, 202514.0814.3613.9013.9613.9628,964,240
Mar 31, 202514.5314.6313.7014.0814.0845,088,017
Mar 28, 202514.5215.0214.4314.6614.6633,720,627
Mar 27, 202514.4114.6614.2114.4814.4817,803,790
Mar 26, 202514.5214.6814.3814.4414.4418,326,120
Mar 25, 202514.9414.9614.4014.5214.5224,019,661
Mar 24, 202515.0015.2814.6614.9414.9426,563,352
Mar 21, 202515.1315.4614.8714.9114.9124,730,400
Mar 20, 202515.6015.6515.1215.1815.1829,389,889
Mar 19, 202515.8516.0015.4015.6215.6231,135,803
Mar 18, 202516.1016.5415.8216.0516.0531,473,660
Mar 17, 202516.6017.1015.8516.1016.1043,572,505
Mar 14, 202515.7216.5915.4716.1516.1548,906,794
Mar 13, 202515.6515.9415.3015.7615.7625,662,280
Mar 12, 202515.5516.0415.3115.7515.7529,750,431
Mar 11, 202515.3215.6615.2915.4515.4523,355,504
Mar 10, 202516.1016.1015.4315.5815.5831,777,061
Mar 7, 202516.4116.6316.0116.1316.1337,354,422
Mar 6, 202515.4016.6915.3116.4116.4169,612,690
Mar 5, 202515.2015.4115.0115.2015.2020,243,822
Mar 4, 202515.0915.5915.0015.1815.1827,658,815
Mar 3, 202514.6215.8314.5815.2115.2156,579,021
Feb 28, 202515.2315.3814.5314.6414.6437,578,857
Feb 27, 202515.5915.6815.0715.4015.4040,734,890
Feb 26, 202516.1816.2315.3915.5015.5058,438,042
Feb 25, 202516.3016.4615.8415.9915.9933,433,325
Feb 24, 202516.7316.8616.3016.5716.5739,335,875
Feb 21, 202516.1616.9415.9816.8116.8149,928,119
Feb 20, 202516.3016.4916.0316.1616.1633,218,708
Feb 19, 202516.0016.5515.9016.3216.3242,391,876
Feb 18, 202516.9817.3816.1816.2616.2671,966,656
Feb 17, 202516.6017.5816.3216.5916.59103,604,291
Feb 14, 202515.1516.4814.6116.0816.0892,774,369
Feb 13, 202515.2115.6414.9715.1715.1762,354,804
Feb 12, 202514.9515.3314.8315.1615.1638,236,300
Feb 11, 202514.9715.2714.7615.0515.0545,627,524
Feb 10, 202514.2315.1414.2314.9714.9777,257,516
Feb 7, 202514.1914.4814.0614.2414.2462,376,587
Feb 6, 202513.3514.4813.3114.2714.2789,580,494
Feb 5, 202512.9013.4812.9013.4313.4355,891,261
Jan 27, 202512.7512.9612.6212.6712.6721,106,168
Jan 24, 202512.3812.7812.3712.7012.7025,253,000
Jan 23, 202512.3212.9812.3012.4312.4339,453,784
Jan 22, 202512.0112.2311.9612.1912.1924,468,539
Jan 21, 202511.9912.1311.8812.1112.1119,196,290
Jan 20, 202511.9112.0911.7911.9511.9520,703,900
Jan 17, 202511.6511.9211.5811.7911.7919,620,378
Jan 16, 202511.9411.9911.6811.7511.7529,069,104
Jan 15, 202511.8011.8811.6311.8111.8125,257,406
Jan 14, 202511.4211.8511.2711.8111.8134,399,695
Jan 13, 202511.1811.4411.1111.3611.3620,079,838
Jan 10, 202511.5011.7011.2911.3011.3026,571,160
Jan 9, 202511.3411.6611.2711.5911.5932,668,100
Jan 8, 202511.5111.5411.1111.3911.3932,584,300
Jan 7, 202511.5811.6711.3511.5711.5733,722,125
Jan 6, 202511.5811.7511.4411.5711.5725,450,602
Jan 3, 202512.0012.1011.6011.6211.6242,054,792
Jan 2, 202512.6612.7611.8511.9911.9948,238,432
Dec 31, 202413.0613.1312.6712.6912.6935,954,089
Dec 30, 202412.9513.1712.7313.0713.0725,817,800
Dec 27, 202412.9213.3012.8212.9712.9729,577,162
Dec 26, 202412.9613.1912.9212.9512.9520,427,862
Dec 25, 202413.0413.3312.8013.0813.0832,620,707
Dec 24, 202412.8113.1912.7113.0813.0834,083,478
Dec 23, 202413.3013.3212.6612.7312.7346,407,062
Dec 20, 202413.2013.5213.1913.3113.3129,960,301
Dec 19, 202412.8613.3312.7313.2713.2736,431,010
Dec 18, 202413.0113.1812.8313.0213.0240,392,249
Dec 17, 202413.1913.2812.8312.8812.8836,560,061
Dec 16, 202413.5013.6313.1313.2813.2840,425,608
Dec 13, 202413.6014.0513.4813.5713.5763,767,759
Dec 12, 202413.5613.7413.4013.6513.6544,194,700
Dec 11, 202413.5013.7313.4413.5613.5630,213,506
Dec 10, 202414.0014.0613.5113.5713.5760,579,336
Dec 9, 202413.8013.9913.4313.6113.6149,812,070
Dec 6, 202413.0813.6412.9713.5713.5768,600,622
Dec 5, 202412.5513.2412.5513.0813.0852,366,903
Dec 4, 202412.8012.9512.4512.5512.5535,150,922
Dec 3, 202413.2013.2512.6012.8112.8159,753,417
Dec 2, 202413.2813.5713.1013.3013.3051,702,056
Nov 29, 202412.9713.4612.8013.3213.3244,002,591
Nov 28, 202413.0013.3212.7712.8412.8438,961,074
Nov 27, 202412.2413.0712.0613.0613.0640,392,502
Nov 26, 202412.3812.7612.2912.3312.3333,104,003
Nov 25, 202412.4612.5511.9512.3912.3943,024,624
Nov 22, 202412.8513.2212.4312.4612.4649,306,691
Nov 21, 202412.9913.2612.7512.9612.9635,495,442
Nov 20, 202412.7013.2112.6213.0613.0640,856,022
Nov 19, 202412.5012.7612.3412.7412.7433,771,919
Nov 18, 202413.2813.4312.4512.5612.5662,810,275
Nov 15, 202413.4513.9713.2813.2813.2852,523,745
Nov 14, 202414.0214.3213.4513.5013.5059,867,603
Nov 13, 202413.2914.2113.1514.0114.0178,288,368
Nov 12, 202414.0814.1513.2713.4013.4074,723,968
Nov 11, 202413.0413.7512.9813.7213.7263,728,592
Nov 8, 202413.5713.6912.9913.0713.0754,966,428
Nov 7, 202412.8413.5312.8013.4613.4659,662,823
Nov 6, 202412.4313.3012.3313.0113.0178,792,086
Nov 5, 202412.3512.5212.2112.4512.4560,343,424
Nov 4, 202412.0212.3712.0012.3212.3229,013,150
Nov 1, 202412.3512.5612.0412.0812.0839,184,196
Oct 31, 202412.6012.7312.2512.4612.4647,677,431
Oct 30, 202412.6012.8912.4812.7012.7033,722,696
Oct 29, 202412.9813.1812.6312.6612.6667,329,887
Oct 28, 202412.4613.1312.3912.9512.9576,073,737
Oct 25, 202411.6912.5011.6512.4512.4580,939,165
Oct 24, 202411.6511.8111.5311.6511.6538,473,799
Oct 23, 202411.9511.9711.6211.6911.6950,412,435
Oct 22, 202411.8212.2911.7712.0112.0175,798,249
Oct 21, 202411.6212.0411.5611.8411.8466,093,495
Oct 18, 202411.1311.8011.0011.4811.4859,762,374
Oct 17, 202411.3411.5111.1811.1811.1844,240,100
Oct 16, 202410.8011.5210.7811.2011.2051,069,941
Oct 15, 202411.1411.5310.9711.0511.0556,990,489
Oct 14, 202410.9311.2410.6911.2311.2348,398,157
Oct 11, 202411.5011.5610.8010.9910.9955,011,894
Oct 10, 202411.6011.9811.3311.5611.5664,364,002
Oct 9, 202412.4412.4411.5211.6011.6092,231,501
Oct 8, 202412.9912.9911.8212.7812.78121,947,558
Sep 30, 202411.3111.8811.0911.8111.81103,863,303
Sep 27, 2024 0.14 Dividend
Sep 27, 202410.4110.9110.2210.8010.8080,164,913
Sep 26, 20249.7510.289.6810.2510.1149,859,966
Sep 25, 20249.7210.139.719.799.6654,542,671
Sep 24, 20249.399.659.169.659.5246,171,280
Sep 23, 20249.409.489.309.329.1918,448,282
Sep 20, 20249.479.479.309.409.2720,894,906
Sep 19, 20249.279.549.169.489.3525,390,106
Sep 18, 20249.329.409.089.199.0620,828,398
Sep 13, 20249.529.629.339.359.2218,329,766
Sep 12, 20249.609.719.509.519.3825,569,862
Sep 11, 20249.469.629.429.599.4634,191,174
Sep 10, 20249.329.609.069.519.3836,706,670
Sep 9, 20249.259.409.159.259.1225,388,655
Sep 6, 20249.399.529.209.339.2027,978,555
Sep 5, 20249.139.499.129.409.2741,520,302
Sep 4, 20249.089.168.989.098.9719,678,472
Sep 3, 20249.119.229.039.159.0329,351,896
Sep 2, 20249.509.589.109.129.0046,895,900
Aug 30, 20249.279.729.169.559.4264,329,112
Aug 29, 20249.009.288.919.269.1324,791,300
Aug 28, 20248.849.078.729.048.9223,764,198
Aug 27, 20248.969.108.868.898.7725,273,263
Aug 26, 20248.889.018.758.958.8317,719,500
Aug 23, 20248.728.948.688.898.7727,370,270
Aug 22, 20249.049.188.708.748.6245,047,809
Aug 21, 20249.289.469.079.098.9736,416,712
Aug 20, 20249.449.529.209.239.1029,803,885
Aug 19, 20249.409.579.359.439.3030,736,565
Aug 16, 20249.599.689.389.429.2938,260,580
Aug 15, 20249.129.709.099.619.4869,717,677
Aug 14, 20249.179.299.079.179.0423,379,700
Aug 13, 20249.149.209.019.169.0314,755,964
Aug 12, 20249.159.259.079.159.0317,251,440
Aug 9, 20249.429.499.209.209.0720,425,700
Aug 8, 20249.439.459.229.389.2531,773,973
Aug 7, 20249.419.629.289.479.3447,212,980
Aug 6, 20249.289.599.279.419.2854,690,478
Aug 5, 20249.209.509.129.159.0348,699,057
Aug 2, 20249.239.459.169.189.0523,661,845
Aug 1, 20249.339.479.259.339.2025,963,278
Jul 31, 20248.849.358.839.339.2039,085,472
Jul 30, 20248.808.918.738.848.7216,834,605
Jul 29, 20248.798.918.688.848.7220,383,805
Jul 26, 20248.678.858.628.808.6820,672,096
Jul 25, 20248.488.768.448.638.5123,990,729
Jul 24, 20248.698.768.538.548.4222,512,007
Jul 23, 20249.109.128.718.718.5928,960,062
Jul 22, 20248.979.118.849.038.9122,787,236
Jul 19, 20248.899.058.868.998.8722,863,959
Jul 18, 20248.838.968.708.928.8030,819,974
Jul 17, 20249.049.208.978.998.8733,280,151
Jul 16, 20248.889.108.859.058.9321,863,937
Jul 15, 20249.069.078.908.928.8021,662,745
Jul 12, 20249.249.269.069.088.9626,513,100
Jul 11, 20249.209.339.139.279.1438,972,878
Jul 10, 20249.079.228.979.048.9220,375,490
Jul 9, 20248.909.148.849.108.9829,251,032
Jul 8, 20249.179.218.898.928.8026,226,778
Jul 5, 20249.099.269.029.209.0719,425,931
Jul 4, 20249.399.489.129.149.0227,014,120
Jul 3, 20249.529.539.359.389.2520,366,820
Jul 2, 20249.439.639.409.539.4026,723,500
Jul 1, 20249.409.529.189.479.3429,107,300
Jun 28, 20249.369.629.329.449.3126,669,276
Jun 27, 20249.589.619.419.439.3028,193,147
Jun 26, 20249.259.709.189.689.5541,662,934
Jun 25, 20249.289.389.139.209.0724,918,180
Jun 24, 20249.499.509.189.249.1129,631,413
Jun 21, 20249.539.619.379.589.4520,800,456
Jun 20, 20249.789.859.529.549.4127,357,100
Jun 19, 202410.1510.189.769.769.6342,020,516
Jun 18, 202410.1310.2510.1010.139.9922,994,714
Jun 17, 202410.3910.3910.1110.1510.0128,697,192
Jun 14, 202410.2410.3410.1810.3210.1822,996,767
Jun 13, 202410.1710.3210.1210.2310.0922,444,094
Jun 12, 202410.0210.289.9810.2210.0831,457,480
Jun 11, 20249.6810.089.6310.059.9139,680,400
Jun 7, 20249.8710.039.619.799.6642,778,415
Jun 6, 2024 0.08 Dividend
Jun 6, 202410.0710.139.819.859.7238,480,208
Jun 5, 202410.2610.3310.0810.099.8727,155,697
Jun 4, 202410.1910.3610.1110.3410.1228,166,433
Jun 3, 202410.3610.3610.1010.199.9734,057,000
May 31, 202410.1810.5110.1810.3910.1749,342,696
May 30, 202410.1610.2210.0210.149.9221,908,436
May 29, 202410.0910.2910.0710.2210.0023,634,823
May 28, 202410.2910.2910.1010.129.9027,887,412
May 27, 202410.3610.4510.0510.3710.1536,128,340
May 24, 202410.4110.5610.3010.3210.1032,901,705
May 23, 202410.7710.7710.4210.4510.2336,212,700
May 22, 202410.8810.9410.6710.7810.5539,582,419
May 21, 202410.7811.1710.6910.9410.7157,661,418
May 20, 202410.6010.8310.4410.7910.5636,210,260
May 17, 202410.7510.7510.4310.6510.4250,480,018
May 16, 202410.7510.9010.5910.7510.5244,160,218
May 15, 202411.1811.2510.9010.9110.6839,325,000
May 14, 202411.0711.1510.8711.1210.8849,216,445
May 13, 202410.8110.9310.6010.7910.5637,094,789
May 10, 202411.2211.3610.9511.0010.7645,454,865
May 9, 202411.1011.2711.0411.1910.9538,389,144
May 8, 202411.6611.6611.0211.0410.8067,511,472
May 7, 202411.9212.0611.6011.6611.4144,488,201
May 6, 202412.0012.1911.8511.8811.6254,307,322
Apr 30, 202412.0512.1111.6511.7911.5448,296,356
Apr 29, 202411.3311.7611.3211.7111.4648,231,504
Apr 26, 202411.0211.4311.0011.3111.0738,784,093
Apr 25, 202410.9311.1810.8611.0210.7830,246,252
Apr 24, 202410.6611.0810.5511.0710.8348,614,458
Apr 23, 202410.4110.7910.3410.6610.4347,663,745
Apr 22, 202410.1710.509.9510.3410.1244,215,688
Apr 19, 202410.5210.5510.2010.2310.0133,958,087
Apr 18, 202410.6010.7810.3210.6110.3840,385,922
Apr 17, 202410.4510.7610.4210.6910.4646,976,066
Apr 16, 202410.7610.9510.2310.2610.0449,534,762
Apr 15, 202411.0111.1810.6610.8410.6139,306,407
Apr 12, 202411.2911.3711.0311.0310.7924,927,447
Apr 11, 202410.9611.6110.9011.2911.0546,723,487
Apr 10, 202411.5711.6010.9411.0710.8347,258,544
Apr 9, 202411.6011.8311.5011.6711.4231,544,181
Apr 8, 202411.5511.7611.3611.5011.2531,177,842
Apr 3, 202412.0212.0311.5811.6611.4142,290,942