Shenzhen - Delayed Quote CNY

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

11.31 +0.29 (+2.63%)
At close: April 26 at 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 11.02 11.43 11.00 11.31 11.31 38,784,093
Apr 25, 2024 10.93 11.18 10.86 11.02 11.02 30,246,252
Apr 24, 2024 10.66 11.08 10.55 11.07 11.07 48,614,458
Apr 23, 2024 10.41 10.79 10.34 10.66 10.66 47,663,745
Apr 22, 2024 10.17 10.50 9.95 10.34 10.34 44,215,688
Apr 19, 2024 10.52 10.55 10.20 10.23 10.23 33,958,087
Apr 18, 2024 10.60 10.78 10.32 10.61 10.61 40,385,922
Apr 17, 2024 10.45 10.76 10.42 10.69 10.69 46,976,066
Apr 16, 2024 10.76 10.95 10.23 10.26 10.26 49,534,762
Apr 15, 2024 11.01 11.18 10.66 10.84 10.84 39,306,407
Apr 12, 2024 11.29 11.37 11.03 11.03 11.03 24,927,447
Apr 11, 2024 10.96 11.61 10.90 11.29 11.29 46,723,487
Apr 10, 2024 11.57 11.60 10.94 11.07 11.07 47,258,544
Apr 9, 2024 11.60 11.83 11.50 11.67 11.67 31,544,181
Apr 8, 2024 11.55 11.76 11.36 11.50 11.50 31,177,842
Apr 3, 2024 12.02 12.03 11.58 11.66 11.66 42,290,942
Apr 2, 2024 12.29 12.34 11.88 12.17 12.17 53,389,621
Apr 1, 2024 11.96 12.51 11.96 12.45 12.45 52,480,984
Mar 29, 2024 12.15 12.17 11.74 11.95 11.95 23,772,817
Mar 28, 2024 11.81 12.40 11.79 12.24 12.24 47,432,251
Mar 27, 2024 12.40 12.49 11.80 11.81 11.81 50,679,325
Mar 26, 2024 12.77 12.88 12.28 12.47 12.47 68,961,372
Mar 25, 2024 13.65 13.86 12.74 12.77 12.77 81,124,761
Mar 22, 2024 13.40 14.21 13.00 13.84 13.84 98,894,128
Mar 21, 2024 13.31 14.23 13.23 13.32 13.32 119,517,473
Mar 20, 2024 12.40 13.14 12.35 12.94 12.94 86,858,619
Mar 19, 2024 12.50 12.89 12.40 12.46 12.46 65,298,172
Mar 18, 2024 12.31 12.62 12.06 12.54 12.54 60,864,820
Mar 15, 2024 11.94 12.20 11.73 12.19 12.19 49,233,201
Mar 14, 2024 12.21 12.27 11.85 11.99 11.99 58,263,259
Mar 13, 2024 11.83 12.54 11.82 12.37 12.37 95,118,942
Mar 12, 2024 11.66 12.09 11.66 11.80 11.80 61,429,324
Mar 11, 2024 11.28 11.66 11.25 11.56 11.56 38,925,105
Mar 8, 2024 11.22 11.53 11.13 11.47 11.47 40,987,200
Mar 7, 2024 11.83 11.99 11.20 11.24 11.24 60,666,133
Mar 6, 2024 11.74 11.89 11.60 11.77 11.77 42,112,757
Mar 5, 2024 11.85 12.12 11.66 11.83 11.83 76,463,403
Mar 4, 2024 11.95 12.20 11.58 12.08 12.08 83,636,629
Mar 1, 2024 11.28 11.97 11.27 11.83 11.83 91,241,226
Feb 29, 2024 10.81 11.34 10.75 11.32 11.32 62,061,785
Feb 28, 2024 11.25 11.83 10.86 10.92 10.92 102,649,468
Feb 27, 2024 10.45 11.20 10.35 11.17 11.17 75,795,011
Feb 26, 2024 10.47 10.66 10.37 10.52 10.52 53,428,869
Feb 23, 2024 10.60 10.61 10.30 10.55 10.55 55,605,049
Feb 22, 2024 10.20 10.52 10.20 10.49 10.49 50,188,863
Feb 21, 2024 10.00 10.50 9.93 10.18 10.18 57,313,141
Feb 20, 2024 10.08 10.17 9.83 10.14 10.14 50,385,842
Feb 19, 2024 10.02 10.27 9.77 10.23 10.23 75,537,300
Feb 8, 2024 9.30 9.85 9.28 9.65 9.65 71,725,507
Feb 7, 2024 9.01 9.45 8.91 9.35 9.35 72,714,635
Feb 6, 2024 8.15 9.09 8.06 9.05 9.05 76,356,818
Feb 5, 2024 8.98 9.02 8.17 8.30 8.30 77,303,957
Feb 2, 2024 9.26 9.69 8.71 9.08 9.08 58,249,965
Feb 1, 2024 9.10 9.50 8.87 9.20 9.20 48,923,028
Jan 31, 2024 9.63 9.82 9.17 9.20 9.20 43,683,349
Jan 30, 2024 9.87 10.04 9.62 9.64 9.64 35,031,716
Jan 29, 2024 10.27 10.33 9.82 9.90 9.90 46,706,216
Jan 26, 2024 10.26 10.74 10.15 10.33 10.33 67,537,528
Jan 25, 2024 9.93 10.24 9.76 10.23 10.23 48,660,801
Jan 24, 2024 9.91 9.96 9.50 9.93 9.93 47,341,029
Jan 23, 2024 9.53 9.96 9.39 9.85 9.85 65,073,038
Jan 22, 2024 10.27 10.32 9.33 9.43 9.43 71,705,889
Jan 19, 2024 10.37 10.64 10.27 10.32 10.32 68,078,651
Jan 18, 2024 10.14 10.28 9.87 10.25 10.25 48,519,735
Jan 17, 2024 10.40 10.48 10.16 10.16 10.16 33,024,735
Jan 16, 2024 10.61 10.64 10.30 10.48 10.48 40,677,012
Jan 15, 2024 10.61 10.87 10.51 10.64 10.64 32,347,816
Jan 12, 2024 10.78 10.92 10.63 10.65 10.65 30,724,609
Jan 11, 2024 10.55 10.94 10.48 10.88 10.88 37,506,619
Jan 10, 2024 10.79 10.85 10.52 10.56 10.56 42,195,569
Jan 9, 2024 11.08 11.26 10.78 10.89 10.89 49,356,745
Jan 8, 2024 11.16 11.36 11.03 11.07 11.07 44,314,897
Jan 5, 2024 11.60 11.63 11.16 11.27 11.27 53,905,453
Jan 4, 2024 11.51 11.85 11.28 11.61 11.61 63,357,471
Jan 3, 2024 11.31 11.83 11.12 11.55 11.55 81,523,275
Jan 2, 2024 11.70 11.88 11.28 11.31 11.31 94,183,169
Dec 29, 2023 10.82 11.32 10.76 11.14 11.14 85,661,971
Dec 28, 2023 10.82 10.95 10.52 10.86 10.86 87,188,956
Dec 27, 2023 11.12 11.40 10.93 11.04 11.04 79,643,414
Dec 26, 2023 11.10 11.44 10.98 11.06 11.06 116,734,757
Dec 25, 2023 11.39 11.60 11.21 11.21 11.21 44,976,000
Dec 22, 2023 13.86 14.06 12.46 12.46 12.46 40,829,183
Dec 21, 2023 13.50 14.05 13.40 13.84 13.84 49,820,450
Dec 20, 2023 14.03 14.12 13.55 13.61 13.61 39,904,281
Dec 19, 2023 13.71 14.10 13.58 13.93 13.93 49,972,375
Dec 18, 2023 14.11 14.16 13.72 13.79 13.79 53,467,925
Dec 15, 2023 14.27 14.43 13.78 14.02 14.02 73,064,364
Dec 14, 2023 14.45 14.64 14.10 14.16 14.16 88,241,775
Dec 13, 2023 14.23 15.08 14.22 14.40 14.40 163,243,201
Dec 12, 2023 15.00 15.26 14.32 14.49 14.49 202,204,839
Dec 11, 2023 13.29 13.95 13.00 13.87 13.87 105,060,014
Dec 8, 2023 13.44 13.55 13.09 13.34 13.34 79,722,165
Dec 7, 2023 12.95 13.57 12.93 13.43 13.43 86,064,195
Dec 6, 2023 12.31 13.13 12.07 12.89 12.89 50,469,403
Dec 5, 2023 12.99 12.99 12.36 12.38 12.38 40,795,738
Dec 4, 2023 12.83 13.18 12.80 13.02 13.02 52,961,473
Dec 1, 2023 12.07 12.85 12.07 12.81 12.81 50,087,145
Nov 30, 2023 12.18 12.22 12.00 12.09 12.09 18,919,485
Nov 29, 2023 12.30 12.35 12.13 12.14 12.14 21,656,805
Nov 28, 2023 12.30 12.40 12.17 12.35 12.35 17,540,232
Nov 27, 2023 12.40 12.53 12.20 12.36 12.36 26,143,036
Nov 24, 2023 12.74 12.89 12.44 12.46 12.46 27,801,080
Nov 23, 2023 12.72 12.83 12.47 12.79 12.79 24,939,008
Nov 22, 2023 12.75 12.97 12.70 12.70 12.70 25,874,666
Nov 21, 2023 12.94 13.04 12.77 12.83 12.83 34,627,582
Nov 20, 2023 12.75 12.96 12.61 12.87 12.87 30,620,700
Nov 17, 2023 12.69 12.85 12.56 12.72 12.72 21,722,480
Nov 16, 2023 12.69 12.84 12.62 12.70 12.70 22,309,988
Nov 15, 2023 13.00 13.09 12.68 12.73 12.73 29,434,335
Nov 14, 2023 12.85 12.97 12.80 12.92 12.92 22,318,648
Nov 13, 2023 12.87 13.04 12.83 12.90 12.90 34,478,731
Nov 10, 2023 12.96 13.07 12.74 12.80 12.80 33,717,912
Nov 9, 2023 13.10 13.27 12.96 13.03 13.03 52,331,379
Nov 8, 2023 12.93 13.52 12.86 13.27 13.27 83,223,306
Nov 7, 2023 12.98 13.18 12.83 13.01 13.01 59,023,860
Nov 6, 2023 12.70 13.09 12.60 12.99 12.99 89,240,154
Nov 3, 2023 12.47 12.73 12.17 12.59 12.59 70,411,409
Nov 2, 2023 12.30 12.86 12.15 12.48 12.48 116,051,409
Nov 1, 2023 11.84 12.99 11.70 12.24 12.24 116,775,190
Oct 31, 2023 12.02 12.27 11.69 11.81 11.81 59,245,040
Oct 30, 2023 11.38 11.60 11.30 11.57 11.57 25,868,805
Oct 27, 2023 11.28 11.50 11.14 11.39 11.39 20,754,066
Oct 26, 2023 11.10 11.32 10.95 11.28 11.28 27,566,295
Oct 25, 2023 11.35 11.41 11.08 11.19 11.19 24,829,798
Oct 24, 2023 11.14 11.41 11.04 11.29 11.29 21,490,440
Oct 23, 2023 11.28 11.39 10.99 11.07 11.07 20,303,647
Oct 20, 2023 11.46 11.59 11.26 11.28 11.28 20,203,397
Oct 19, 2023 11.57 11.80 11.52 11.54 11.54 18,472,060
Oct 18, 2023 11.79 11.82 11.49 11.74 11.74 23,355,521
Oct 17, 2023 11.94 12.00 11.71 11.85 11.85 20,370,692
Oct 16, 2023 12.15 12.20 11.88 11.95 11.95 24,364,615
Oct 13, 2023 12.24 12.34 12.10 12.13 12.13 19,374,776
Oct 12, 2023 12.74 12.79 12.20 12.32 12.32 29,876,664
Oct 11, 2023 12.54 12.98 12.37 12.65 12.65 30,655,822
Oct 10, 2023 12.54 12.62 12.47 12.51 12.51 22,792,196
Oct 9, 2023 12.70 12.70 12.37 12.47 12.47 33,899,417
Sep 28, 2023 12.83 13.06 12.78 12.94 12.94 28,385,779
Sep 27, 2023 0.13 Dividend
Sep 27, 2023 12.59 12.89 12.51 12.77 12.77 34,227,165
Sep 26, 2023 12.46 13.08 12.46 12.77 12.64 45,970,326
Sep 25, 2023 12.56 12.67 12.38 12.45 12.32 28,634,634
Sep 22, 2023 12.05 12.67 11.98 12.61 12.48 51,667,051
Sep 21, 2023 12.00 12.31 11.96 12.11 11.99 23,902,371
Sep 20, 2023 12.14 12.37 12.05 12.08 11.96 21,536,831
Sep 19, 2023 12.25 12.28 12.09 12.16 12.04 18,913,469
Sep 18, 2023 12.21 12.43 12.13 12.24 12.12 29,932,114
Sep 15, 2023 12.43 12.51 12.15 12.33 12.20 26,669,528
Sep 14, 2023 12.50 12.60 12.36 12.43 12.30 17,877,458
Sep 13, 2023 12.81 12.82 12.43 12.55 12.42 27,407,301
Sep 12, 2023 13.00 13.08 12.81 12.87 12.74 29,823,164
Sep 11, 2023 12.84 13.33 12.72 13.07 12.94 49,178,692
Sep 8, 2023 13.20 13.30 12.70 12.83 12.70 46,163,966
Sep 7, 2023 13.60 13.99 13.38 13.42 13.28 41,590,128
Sep 6, 2023 13.90 13.90 13.41 13.54 13.40 40,213,499
Sep 5, 2023 14.30 14.41 13.95 13.99 13.85 41,026,848
Sep 4, 2023 14.36 14.45 14.06 14.25 14.10 49,768,198
Sep 1, 2023 14.50 14.56 14.18 14.28 14.13 48,980,993
Aug 31, 2023 14.78 14.85 13.98 14.60 14.45 114,185,664
Aug 30, 2023 14.30 14.67 14.01 14.61 14.46 89,402,427
Aug 29, 2023 13.12 13.86 13.08 13.84 13.70 52,488,077
Aug 28, 2023 13.60 13.62 13.05 13.11 12.98 50,650,599
Aug 25, 2023 13.39 13.51 12.70 12.82 12.69 44,806,568
Aug 24, 2023 13.34 13.90 13.20 13.59 13.45 43,589,040
Aug 23, 2023 13.63 13.65 13.21 13.22 13.09 27,435,071
Aug 22, 2023 13.26 13.67 13.00 13.63 13.49 45,746,660
Aug 21, 2023 13.22 13.57 12.98 13.12 12.99 40,466,073
Aug 18, 2023 13.70 13.75 13.05 13.05 12.92 47,612,060
Aug 17, 2023 13.55 13.93 13.46 13.78 13.64 33,352,432
Aug 16, 2023 14.00 14.18 13.45 13.52 13.38 42,170,971
Aug 15, 2023 14.59 14.59 13.88 14.09 13.95 33,047,063
Aug 14, 2023 13.49 14.56 13.43 14.55 14.40 60,857,661
Aug 11, 2023 13.99 14.30 13.75 13.76 13.62 27,140,220
Aug 10, 2023 13.94 14.24 13.89 13.99 13.85 24,696,199
Aug 9, 2023 14.38 14.51 13.89 13.95 13.81 38,647,588
Aug 8, 2023 14.37 14.73 14.33 14.47 14.32 37,764,101
Aug 7, 2023 14.36 14.79 14.25 14.43 14.28 72,414,589
Aug 4, 2023 13.90 14.30 13.88 14.21 14.07 39,908,626
Aug 3, 2023 14.02 14.22 13.82 13.93 13.79 36,529,207
Aug 2, 2023 14.24 14.31 14.03 14.10 13.96 22,679,605
Aug 1, 2023 14.10 14.41 13.99 14.25 14.10 30,916,802
Jul 31, 2023 14.01 14.52 13.74 14.21 14.07 61,732,824
Jul 28, 2023 14.02 14.16 13.90 13.94 13.80 36,747,864
Jul 27, 2023 14.22 14.27 13.90 13.95 13.81 46,147,175
Jul 26, 2023 14.72 14.72 14.10 14.22 14.08 44,344,667
Jul 25, 2023 14.70 15.02 14.61 14.75 14.60 42,576,123
Jul 24, 2023 14.65 14.87 14.44 14.56 14.41 28,243,475
Jul 21, 2023 14.81 15.05 14.55 14.60 14.45 35,929,864
Jul 20, 2023 15.14 15.18 14.78 14.81 14.66 41,195,574
Jul 19, 2023 15.10 15.38 14.89 15.14 14.99 41,690,733
Jul 18, 2023 15.55 15.65 15.06 15.10 14.95 51,065,451
Jul 17, 2023 15.95 16.21 15.44 15.54 15.38 58,231,623
Jul 14, 2023 15.95 17.31 15.73 16.46 16.29 88,312,903
Jul 13, 2023 15.53 16.05 15.35 15.74 15.58 48,719,404
Jul 12, 2023 15.90 16.07 15.44 15.46 15.30 42,725,445
Jul 11, 2023 16.38 16.44 15.90 15.95 15.79 35,626,075
Jul 10, 2023 16.23 16.44 15.88 16.32 16.15 40,453,742
Jul 7, 2023 16.01 16.33 15.35 15.98 15.82 59,374,476
Jul 6, 2023 15.92 16.67 15.86 16.15 15.99 52,755,854
Jul 5, 2023 16.31 16.49 15.95 15.95 15.79 40,522,400
Jul 4, 2023 16.31 16.43 16.10 16.34 16.17 54,091,339
Jul 3, 2023 17.88 17.88 16.14 16.44 16.27 121,682,163
Jun 30, 2023 19.40 19.70 17.75 17.93 17.75 103,707,506
Jun 29, 2023 19.00 20.01 18.92 19.72 19.52 57,861,754
Jun 28, 2023 19.39 19.55 18.01 19.12 18.93 64,885,947
Jun 27, 2023 19.35 20.17 18.96 19.39 19.19 55,741,991
Jun 26, 2023 20.33 20.59 19.01 19.33 19.13 64,743,910
Jun 21, 2023 21.87 22.23 20.43 20.51 20.30 77,839,107
Jun 20, 2023 20.93 22.65 20.77 22.34 22.11 80,337,748
Jun 19, 2023 20.23 21.05 20.10 21.02 20.81 72,896,851
Jun 16, 2023 19.99 20.29 19.28 20.20 19.99 57,670,578
Jun 15, 2023 19.91 20.42 19.50 20.18 19.97 50,306,110
Jun 14, 2023 19.86 21.10 19.52 20.24 20.03 70,595,724
Jun 13, 2023 19.55 20.90 19.48 20.13 19.93 90,113,921
Jun 12, 2023 19.73 20.12 19.45 19.55 19.35 57,975,022
Jun 9, 2023 18.85 19.86 18.46 19.79 19.59 88,321,849
Jun 8, 2023 19.00 19.17 18.26 18.83 18.64 65,715,098
Jun 7, 2023 19.50 19.89 19.10 19.35 19.15 57,853,122
Jun 6, 2023 20.10 21.04 19.28 19.82 19.62 82,759,778
Jun 5, 2023 0.16 Dividend
Jun 5, 2023 19.76 20.24 19.33 20.20 19.99 65,903,944
Jun 2, 2023 20.50 20.90 19.85 19.90 19.54 57,760,884
Jun 1, 2023 20.19 21.34 19.71 20.50 20.13 98,248,644
May 31, 2023 20.30 20.89 19.85 20.84 20.46 108,975,794
May 30, 2023 18.32 20.14 17.21 20.14 19.77 139,050,629
May 29, 2023 17.40 18.63 17.29 18.31 17.98 112,730,515
May 26, 2023 16.50 17.17 16.37 16.94 16.63 59,912,487
May 25, 2023 16.61 17.74 15.86 16.77 16.47 76,285,627
May 24, 2023 16.57 17.10 16.03 16.80 16.50 66,819,230
May 23, 2023 17.45 17.72 16.48 16.48 16.18 63,103,382
May 22, 2023 18.36 18.88 16.84 17.54 17.22 92,367,080
May 19, 2023 18.52 19.71 18.33 18.51 18.17 88,675,678
May 18, 2023 17.27 19.07 16.92 18.80 18.46 116,743,169
May 17, 2023 16.10 18.22 16.10 17.67 17.35 90,597,255
May 16, 2023 17.78 18.35 16.62 16.71 16.41 87,259,122
May 15, 2023 17.24 17.49 16.27 17.06 16.75 77,405,854
May 12, 2023 18.10 18.54 16.86 16.98 16.67 75,440,472
May 11, 2023 17.27 19.13 17.24 18.11 17.78 103,658,787
May 10, 2023 18.50 18.96 16.91 17.40 17.08 111,230,083
May 9, 2023 17.50 19.40 17.50 18.79 18.45 111,716,204
May 8, 2023 17.21 18.45 16.79 17.98 17.65 99,914,494
May 5, 2023 17.30 17.40 16.55 17.00 16.69 86,103,217
May 4, 2023 16.49 17.42 16.15 17.42 17.10 137,194,729
Apr 28, 2023 14.28 15.84 14.28 15.84 15.55 103,888,802
Apr 27, 2023 15.28 15.59 14.10 14.40 14.14 67,257,983
Apr 26, 2023 15.75 16.34 14.85 15.60 15.32 99,601,971

Related Tickers

300459.SZ Zhejiang Jinke Tom Culture Industry Co., LTD.
3.9300
+2.61%
 
300315.SZ Ourpalm Co., Ltd.
4.9900
+3.31%
 
002555.SZ 37 Interactive Entertainment Network Technology Group Co., Ltd.
16.56
+2.35%
 
2121.T MIXI, Inc.
2,405.00
-1.88%
 
300418.SZ Kunlun Tech Co., Ltd.
39.82
+2.97%
 
3635.T Koei Tecmo Holdings Co., Ltd.
1,455.00
-0.17%
 
9766.T Konami Group Corporation
9,456.00
+2.12%
 
AZRN.AS Azerion Group N.V.
1.6680
-0.12%
 
9890.HK ZX Inc.
22.850
+14.48%
 
2400.HK XD Inc.
15.400
+3.77%