Giant Network Group Co Ltd (002558.SHE) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	29.52	29.60	28.60	29.34	+0.27%	90,660,367
2026-08-06	29.70	30.81	29.10	29.26	-2.69%	110,964,531
2026-08-05	29.60	30.63	29.59	30.07	+0.43%	106,834,281
2026-08-04	29.47	30.27	28.69	29.94	+2.92%	125,653,484
2026-08-03	28.98	31.20	28.98	29.09	-0.65%	154,665,891
2026-07-31	26.62	30.22	26.62	29.28	+5.78%	147,145,797
2026-07-30	28.15	29.65	27.52	27.68	+2.59%	177,111,984
2026-07-29	24.64	26.98	24.55	26.98	+9.99%	105,722,680
2026-07-28	24.64	25.29	24.33	24.53	-0.77%	56,128,109
2026-07-27	23.99	24.73	23.61	24.72	+2.23%	69,441,844
2026-07-24	24.50	25.30	23.68	24.18	-4.28%	110,968,711
2026-07-23	27.60	27.71	25.22	25.26	-9.85%	156,407,688
2026-07-22	29.30	29.49	28.01	28.02	-6.19%	115,122,727
2026-07-21	29.49	30.99	28.70	29.87	-0.37%	147,363,344
2026-07-20	29.31	30.09	28.12	29.98	+2.95%	121,713,281
2026-07-17	30.28	31.12	28.90	29.12	-3.83%	152,929,484
2026-07-16	30.33	31.31	29.66	30.28	+2.44%	199,108,609
2026-07-15	26.50	29.56	25.52	29.56	+10.01%	151,030,234
2026-07-14	28.05	28.26	26.44	26.87	-5.65%	90,791,484
2026-07-13	29.01	29.35	27.50	28.48	-3.65%	130,297,070
2026-07-10	27.90	29.88	27.40	29.56	+4.38%	145,541,109
2026-07-09	27.55	29.18	26.80	28.32	+1.14%	128,052,891
2026-07-08	29.41	29.74	27.19	28.00	-3.75%	149,364,672
2026-07-07	27.40	30.18	27.30	29.09	+6.01%	182,487,766
2026-07-06	26.83	28.12	26.54	27.44	+1.07%	72,050,977
2026-07-03	27.71	28.05	26.68	27.15	-2.02%	85,924,688
2026-07-02	28.50	29.00	27.39	27.71	-1.42%	115,419,320
2026-07-01	27.40	28.61	26.28	28.11	+2.00%	118,656,328
2026-06-30	27.12	27.72	26.22	27.56	+1.21%	100,373,492
2026-06-29	27.01	28.50	26.65	27.23	-0.77%	126,790,031
2026-06-26	28.29	28.67	26.27	27.44	-1.05%	153,408,984
2026-06-25	25.23	27.73	25.21	27.73	+10.00%	91,936,812
2026-06-24	24.97	26.44	24.70	25.21	+0.08%	81,018,867
2026-06-23	25.57	26.14	25.06	25.19	-2.14%	58,183,656
2026-06-22	23.96	25.95	23.80	25.74	+7.70%	82,543,156
2026-06-18	24.09	24.75	23.79	23.90	-0.79%	42,289,207
2026-06-17	24.04	24.36	23.67	24.09	-0.78%	34,862,566
2026-06-16	24.33	24.73	23.98	24.28	-0.12%	41,145,801
2026-06-15	24.03	24.40	23.76	24.31	+3.71%	58,795,090
2026-06-12	23.96	24.73	23.44	23.44	-0.89%	79,355,031
2026-06-11	24.03	24.20	23.53	23.65	-2.27%	35,167,102
2026-06-10	24.43	24.63	24.10	24.20	-2.18%	33,280,520
2026-06-09	25.20	25.46	24.51	24.74	-0.52%	34,800,551
2026-06-08	25.02	25.60	24.53	24.87	-3.57%	37,761,824
2026-06-05	25.25	26.08	25.14	25.79	+2.14%	41,972,340
2026-06-04	25.37	25.90	25.07	25.25	-1.33%	30,001,770
2026-06-03	25.50	26.16	25.24	25.59	-0.16%	35,997,488
2026-06-02	26.35	26.40	25.36	25.63	-2.73%	40,029,473
2026-06-01	25.90	26.95	25.89	26.35	+1.11%	48,620,039
2026-05-29	26.71	26.89	25.85	26.06	-1.21%	41,222,673
2026-05-28	26.56	26.72	25.76	26.38	-0.72%	35,885,497
2026-05-27	26.81	27.49	26.44	26.57	-1.08%	37,297,657
2026-05-26	26.55	27.25	26.27	26.86	+1.36%	44,096,179
2026-05-25	27.40	27.50	26.18	26.50	-3.53%	62,351,089
2026-05-22	27.65	27.65	27.16	27.47	+0.18%	31,786,707
2026-05-21	27.99	28.48	27.40	27.42	-1.97%	38,717,763
2026-05-20	27.70	28.13	27.12	27.97	+0.07%	43,314,406
2026-05-19	27.89	28.46	27.61	27.95	+0.50%	52,130,887
2026-05-18	28.62	28.62	27.51	27.81	-7.67%	95,872,359
2026-05-15	31.00	31.29	29.70	30.12	-2.56%	63,871,031
2026-05-14	32.56	33.15	30.90	30.91	-4.54%	63,763,473
2026-05-13	31.58	32.80	30.80	32.38	+2.37%	64,702,539
2026-05-12	32.70	32.79	31.60	31.63	-3.66%	60,182,230
2026-05-11	33.77	33.88	32.31	32.83	-1.26%	64,102,391
2026-05-08	33.07	34.29	33.03	33.25	-0.45%	85,017,273
2026-05-07	32.80	33.46	32.15	33.40	+3.02%	67,707,797
2026-05-06	32.93	33.00	31.84	32.42	-1.22%	78,974,438
2026-04-30	33.39	33.58	32.68	32.82	-2.06%	51,787,699
2026-04-29	32.20	33.70	31.95	33.51	+4.33%	72,704,414
2026-04-28	32.00	32.73	31.41	32.12	+1.90%	66,644,969
2026-04-27	31.31	31.88	31.30	31.52	+1.16%	32,933,969
2026-04-24	31.52	31.85	30.79	31.16	-2.26%	37,416,180
2026-04-23	32.10	32.55	31.31	31.88	-0.69%	38,049,922
2026-04-22	31.81	32.12	31.54	32.10	+0.16%	28,836,631
2026-04-21	32.25	32.36	31.72	32.05	-0.62%	39,314,887
2026-04-20	32.31	32.75	32.04	32.25	-0.28%	39,997,328
2026-04-17	33.00	33.00	32.00	32.34	-2.80%	46,486,887
2026-04-16	32.23	33.33	32.20	33.27	+3.81%	64,417,180
2026-04-15	31.88	33.08	31.80	32.05	+0.94%	62,425,641
2026-04-14	31.94	32.05	31.10	31.75	+0.73%	69,866,805
2026-04-13	35.16	35.50	31.11	31.52	-8.80%	150,556,797
2026-04-10	33.12	35.18	33.07	34.56	+4.82%	67,673,422
2026-04-09	33.90	33.93	32.50	32.97	-4.66%	55,645,512
2026-04-08	34.08	35.13	33.70	34.58	+5.07%	56,192,559
2026-04-07	33.24	33.71	32.55	32.91	-0.87%	42,040,129
2026-04-03	34.69	34.75	33.07	33.20	-2.50%	38,260,719
2026-04-02	35.02	35.28	33.51	34.05	-1.84%	61,659,246
2026-04-01	32.30	34.69	31.95	34.69	+9.99%	55,955,930
2026-03-31	31.59	32.75	31.40	31.54	+0.35%	35,832,566
2026-03-30	31.58	31.84	30.90	31.43	-2.24%	27,645,250
2026-03-27	31.46	32.35	31.36	32.15	+1.01%	23,412,500
2026-03-26	32.54	32.99	31.62	31.83	-2.36%	20,827,131
2026-03-25	31.49	32.95	31.46	32.60	+3.85%	36,185,020
2026-03-24	31.40	31.50	30.79	31.39	+1.03%	28,846,350
2026-03-23	31.57	32.15	30.76	31.07	-3.27%	50,605,391
2026-03-20	32.98	33.72	32.03	32.12	-2.43%	33,866,551
2026-03-19	34.07	34.07	32.23	32.92	-5.54%	58,410,961
2026-03-18	34.75	35.22	34.19	34.85	+0.55%	32,780,160
2026-03-17	35.19	36.50	34.58	34.66	-1.00%	40,677,992
2026-03-16	35.18	36.09	34.48	35.01	-1.19%	36,171,281
2026-03-13	36.91	37.24	35.11	35.43	-1.39%	52,249,207
2026-03-12	36.65	36.65	35.28	35.93	-1.94%	35,616,191
2026-03-11	36.51	37.78	35.87	36.64	+2.03%	71,704,273
2026-03-10	34.62	36.19	34.62	35.91	+4.54%	50,299,078
2026-03-09	35.03	35.14	33.32	34.35	-3.51%	62,574,219
2026-03-06	35.20	35.75	34.77	35.60	+0.34%	28,400,881
2026-03-05	35.75	36.52	35.00	35.48	-0.37%	41,305,391
2026-03-04	35.60	36.30	35.35	35.61	-1.08%	31,856,660
2026-03-03	37.00	37.60	35.77	36.00	-2.62%	47,613,680
2026-03-02	35.87	36.97	35.87	36.97	-0.35%	43,914,969
2026-02-27	37.70	37.78	36.47	37.10	-1.17%	42,116,289
2026-02-26	38.78	38.97	37.16	37.54	-2.87%	55,332,520
2026-02-25	39.26	39.40	38.00	38.65	-1.48%	60,482,102
2026-02-24	40.94	40.95	38.31	39.23	-4.22%	61,669,809
2026-02-13	41.05	41.85	40.95	40.96	-0.78%	19,961,680
2026-02-12	41.60	42.44	41.13	41.28	-1.48%	31,353,971
2026-02-11	41.32	42.77	40.52	41.90	+0.50%	40,874,320
2026-02-10	41.15	42.09	41.03	41.69	+1.61%	41,010,520
2026-02-09	42.70	42.81	40.72	41.03	-2.36%	39,426,199
2026-02-06	40.80	42.87	40.26	42.02	+2.44%	37,698,008
2026-02-05	41.15	42.10	40.91	41.02	-1.30%	26,639,311
2026-02-04	42.41	42.57	41.03	41.56	-3.80%	41,027,738
2026-02-03	42.91	43.53	40.00	43.20	+1.89%	63,510,031
2026-02-02	44.66	47.00	42.20	42.40	-3.59%	47,859,961
2026-01-30	43.68	44.85	43.40	43.98	+0.18%	32,594,160
2026-01-29	44.49	45.64	43.80	43.90	-2.03%	35,875,578
2026-01-28	46.88	47.22	44.70	44.81	-5.32%	46,752,820
2026-01-27	46.48	47.76	44.62	47.33	+2.42%	41,988,359
2026-01-26	47.51	48.88	44.95	46.21	-7.23%	66,544,953
2026-01-23	49.80	50.50	48.15	49.81	+0.95%	40,498,992
2026-01-22	50.29	50.90	48.71	49.34	-1.91%	22,686,400
2026-01-21	51.13	51.80	49.76	50.30	-1.64%	32,904,020
2026-01-20	51.80	53.35	50.40	51.14	+2.40%	69,033,609
2026-01-19	46.91	49.94	46.91	49.94	+10.00%	50,369,406
2026-01-16	46.06	46.54	44.59	45.40	-1.41%	40,240,118
2026-01-15	47.47	48.00	45.66	46.05	-2.06%	37,170,025
2026-01-14	48.72	50.00	45.60	47.02	-3.94%	51,672,397
2026-01-13	50.00	51.30	48.22	48.95	-0.93%	47,840,390
2026-01-12	47.62	49.89	47.26	49.41	+5.58%	49,936,869
2026-01-09	45.60	47.49	44.85	46.80	+2.61%	27,823,919
2026-01-08	45.39	46.60	44.69	45.61	+0.24%	23,710,315
2026-01-07	45.06	46.66	45.00	45.50	+0.22%	22,179,745
2026-01-06	44.40	45.80	43.82	45.40	+1.84%	29,209,168
2026-01-05	43.11	45.19	42.90	44.58	+2.98%	34,468,433
2025-12-31	43.74	44.08	43.16	43.29	-1.43%	19,372,352
2025-12-30	45.00	45.22	43.74	43.92	-2.18%	28,643,558
2025-12-29	46.00	46.42	44.56	44.90	-2.52%	28,650,241
2025-12-26	45.50	46.50	45.31	46.06	+0.11%	25,524,064
2025-12-25	46.27	46.53	44.96	46.01	-0.71%	20,137,352
2025-12-24	46.56	46.98	44.59	46.34	-1.40%	33,564,232
2025-12-23	45.08	48.48	44.67	47.00	+4.26%	35,381,775
2025-12-22	45.12	45.99	44.33	45.08	-0.02%	28,018,266
2025-12-19	44.21	45.31	43.22	45.09	+3.66%	38,129,216
2025-12-18	42.40	44.98	42.39	43.50	+1.95%	31,190,335
2025-12-17	40.20	43.13	40.06	42.67	+5.67%	38,024,030
2025-12-16	42.08	42.59	39.14	40.38	-3.30%	32,611,379
2025-12-15	40.75	43.00	40.63	41.76	+0.92%	25,914,829
2025-12-12	41.67	42.26	40.30	41.38	-1.29%	31,307,796
2025-12-11	41.56	42.53	40.13	41.92	+0.41%	31,668,025
2025-12-10	40.50	42.20	39.59	41.75	+2.68%	28,885,257
2025-12-09	41.00	41.50	40.11	40.66	-0.20%	23,318,906
2025-12-08	39.90	41.30	39.25	40.74	+2.00%	31,311,210
2025-12-05	39.60	40.30	39.22	39.94	+0.99%	23,475,692
2025-12-04	39.02	39.96	38.80	39.55	+0.97%	20,999,020
2025-12-03	40.23	40.88	39.01	39.17	-3.04%	34,245,129
2025-12-02	41.00	42.10	40.11	40.40	-2.25%	31,542,522
2025-12-01	41.01	41.55	40.01	41.33	+0.46%	36,995,178
2025-11-28	40.68	42.58	40.52	41.14	+1.08%	40,986,097
2025-11-27	40.90	42.67	40.58	40.70	-0.68%	48,165,047
2025-11-26	41.43	42.46	40.28	40.98	+0.91%	83,169,871
2025-11-25	37.60	40.61	37.60	40.61	+9.99%	72,922,495
2025-11-24	36.22	37.57	35.75	36.92	+2.56%	52,253,128
2025-11-21	35.29	37.42	35.20	36.00	+0.98%	40,778,377
2025-11-20	35.76	36.39	35.50	35.65	-1.03%	13,807,215
2025-11-19	36.41	36.48	35.50	36.02	-1.26%	16,354,115
2025-11-18	35.77	36.95	35.59	36.48	+2.01%	28,603,298
2025-11-17	35.38	36.04	34.55	35.76	-0.25%	34,450,217
2025-11-14	36.48	36.80	35.61	35.85	-2.56%	25,099,460
2025-11-13	36.43	37.66	36.05	36.79	+1.35%	36,873,557
2025-11-12	35.61	37.31	35.59	36.30	+1.91%	43,620,856
2025-11-11	35.38	36.87	35.15	35.62	+0.34%	29,167,100
2025-11-10	36.02	36.29	34.80	35.50	-1.63%	29,272,530
2025-11-07	36.45	36.96	35.87	36.09	-1.80%	24,993,563
2025-11-06	35.66	37.05	35.27	36.75	+3.43%	37,346,983
2025-11-05	34.41	36.00	34.33	35.53	+1.31%	33,796,800
2025-11-04	36.24	36.38	34.60	35.07	-3.47%	36,642,255
2025-11-03	35.42	36.48	35.32	36.33	+3.53%	48,274,163
2025-10-31	35.87	36.00	34.97	35.09	-1.13%	52,401,144
2025-10-30	37.79	37.91	34.21	35.49	-6.41%	106,706,783
2025-10-29	37.00	38.88	36.63	37.92	+1.26%	60,997,873
2025-10-28	37.71	38.45	36.35	37.45	-1.73%	64,375,018
2025-10-27	41.01	41.30	36.80	38.11	-5.60%	78,009,632
2025-10-24	39.68	40.40	38.99	40.37	+1.30%	24,750,044
2025-10-23	40.00	40.44	38.89	39.85	-0.37%	21,764,777
2025-10-22	39.56	40.48	39.39	40.00	-0.25%	25,588,249
2025-10-21	38.35	40.23	38.28	40.10	+4.02%	42,055,824
2025-10-20	38.86	39.10	37.90	38.55	+0.03%	27,050,130
2025-10-17	39.20	40.16	38.30	38.54	-2.58%	34,243,646
2025-10-16	39.83	40.29	39.11	39.56	-0.98%	26,546,036
2025-10-15	39.95	40.23	37.78	39.95	+0.00%	42,128,731
2025-10-14	41.27	42.75	39.79	39.95	-3.13%	37,516,346
2025-10-13	39.60	41.59	39.60	41.24	-0.15%	42,128,708
2025-10-10	42.03	42.78	40.75	41.30	-2.91%	52,773,454
2025-10-09	45.17	45.55	42.10	42.54	-5.84%	76,710,024
2025-09-30	46.18	46.21	45.00	45.18	-1.22%	29,425,491
2025-09-29	44.00	46.40	44.00	45.74	+2.79%	37,990,579
2025-09-26	45.02	46.17	44.00	44.50	-2.09%	32,821,084
2025-09-25	45.00	46.88	44.95	45.45	+1.29%	47,226,896
2025-09-24	43.30	45.77	42.62	44.87	+4.32%	47,543,846
2025-09-23	44.44	45.47	42.09	43.01	-4.10%	54,913,156
2025-09-22	44.57	45.44	44.00	44.85	-0.33%	27,874,078
2025-09-19	45.58	46.50	44.71	45.00	-1.27%	42,588,679
2025-09-18	45.29	47.66	44.68	45.58	+0.44%	51,204,236
2025-09-17	43.50	45.80	43.43	45.38	+4.49%	45,966,334
2025-09-16	44.55	45.00	43.00	43.43	-2.58%	44,973,466
2025-09-15	41.04	45.59	40.80	44.58	+6.14%	58,980,173
2025-09-12	43.00	43.64	41.61	42.00	-4.76%	49,206,916
2025-09-11	43.98	45.99	40.60	44.10	+0.27%	90,202,191
2025-09-10	39.24	43.98	39.24	43.98	+10.01%	80,231,615
2025-09-09	39.10	40.99	38.62	39.98	+0.96%	45,698,778
2025-09-08	38.14	40.55	36.83	39.60	+3.15%	57,472,051
2025-09-05	34.56	38.57	34.21	38.39	+9.25%	53,082,095
2025-09-04	34.64	36.50	34.10	35.14	-2.52%	57,539,158
2025-09-03	33.15	36.20	32.55	36.05	+9.54%	68,925,979
2025-09-02	31.13	33.10	31.05	32.91	+5.38%	51,452,888
2025-09-01	31.28	31.69	30.60	31.23	-1.17%	29,567,820
2025-08-29	30.61	31.60	30.40	31.60	+3.27%	38,983,759
2025-08-28	30.33	30.72	29.55	30.60	-0.13%	40,514,501
2025-08-27	31.50	32.20	30.38	30.64	-3.74%	38,887,693
2025-08-26	30.92	32.90	30.82	31.83	+2.94%	61,953,152
2025-08-25	30.03	31.34	28.60	30.92	+1.88%	54,896,808
2025-08-22	29.88	30.42	29.22	30.35	+1.17%	40,741,582
2025-08-21	28.40	30.35	28.32	30.00	+4.28%	49,920,494
2025-08-20	28.15	29.05	27.80	28.77	+1.52%	36,641,056
2025-08-19	28.30	29.11	28.00	28.34	+0.11%	30,744,153
2025-08-18	29.08	29.35	27.99	28.31	+0.04%	54,673,978
2025-08-15	29.04	29.18	28.00	28.30	-4.68%	48,849,376
2025-08-14	28.47	30.54	28.08	29.69	+4.29%	50,303,230
2025-08-13	28.51	28.77	27.96	28.47	-0.11%	51,460,710
2025-08-12	29.17	29.73	28.19	28.50	-1.14%	48,320,248
2025-08-11	29.33	29.94	28.64	28.83	-3.29%	52,363,002
2025-08-08	28.66	30.50	28.47	29.81	+4.27%	59,200,252
2025-08-07	27.69	28.84	27.60	28.59	+2.00%	49,556,767
2025-08-06	27.67	28.20	27.19	28.03	+0.65%	56,786,489
2025-08-05	27.02	28.10	26.83	27.85	+4.98%	86,879,665
2025-08-04	25.45	26.53	24.83	26.53	+9.99%	87,444,690
2025-08-01	23.40	24.17	23.15	24.12	+1.60%	41,651,489
2025-07-31	24.50	24.75	23.63	23.74	-1.98%	40,971,888
2025-07-30	24.11	24.53	23.70	24.22	-0.12%	49,982,339
2025-07-29	23.84	24.25	23.36	24.25	+1.25%	34,728,630

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Sep (+21.59%). Worst month: Oct (-5.14%). Based on 5 years of daily data (2022–2026).

Jan+1.15%
Feb+6.13%
Mar+1.29%
Apr+1.37%
May-4.03%
Jun+9.31%
Jul-1.97%
Aug+11.94%
Sep+21.59%
Oct-5.14%
Nov+6.56%
Dec-3.86%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Giant Network Group Co Ltd's (002558.SHE) latest close?

29.34 on 2026-08-07, from the Closelook data lake's daily price record.

What is 002558.SHE's 52-week high and low?

53.35 high and 23.44 low over the trailing 52 weeks, as of 2026-08-07.

What is Giant Network Group Co Ltd's strongest and weakest month historically?

Historically, 002558.SHE's strongest calendar month has been Sep (average +21.59%) and its weakest Oct (average -5.14%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 931 daily bars in the Closelook data lake.