Skip to main content
logo
GigaDevice Semiconductor Inc. (SHA:603986)
China flag China · Delayed Price · Currency is CNY
190.21
+12.79 (7.21%)
Sep 12, 2025, 3:00 PM CST

GigaDevice Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 2025179.99195.16177.50190.21190.217.21%71,035,704
Sep 11, 2025161.26177.42160.00177.42177.4210.00%55,442,395
Sep 10, 2025157.14163.25155.70161.29161.292.63%33,465,697
Sep 9, 2025161.00162.80154.62157.15157.15-4.08%32,732,034
Sep 8, 2025161.93169.00159.15163.83163.832.68%52,371,475
Sep 5, 2025150.00163.99145.80159.56159.563.62%69,948,770
Sep 4, 2025169.00171.07153.98153.98153.98-10.00%45,498,053
Sep 3, 2025176.26177.73168.55171.09171.09-2.79%44,127,598
Sep 2, 2025179.28188.00173.05176.00176.000.64%76,285,237
Sep 1, 2025164.11174.88157.00174.88174.8810.00%61,279,712
Aug 29, 2025161.80162.00156.40158.98158.98-3.33%39,800,586
Aug 28, 2025161.00165.80159.01164.45164.453.67%49,432,831
Aug 27, 2025155.87168.50152.18158.63158.632.74%62,381,058
Aug 26, 2025157.80157.80152.62154.40154.40-2.15%38,225,332
Aug 25, 2025159.00163.50152.88157.80157.804.59%83,619,760
Aug 22, 2025135.12150.88135.08150.88150.8810.00%78,079,054
Aug 21, 2025132.09139.71132.09137.16137.167.99%85,897,149
Aug 20, 2025123.00127.25122.01127.01127.013.04%35,989,759
Aug 19, 2025125.48128.88122.85123.26123.26-1.94%32,317,520
Aug 18, 2025123.33127.98121.51125.70125.702.28%32,849,852
Aug 15, 2025120.01123.50120.01122.90122.901.56%21,150,022
Aug 14, 2025121.70125.49120.55121.01121.01-0.37%31,400,325
Aug 13, 2025120.49123.00119.94121.46121.460.82%24,098,654
Aug 12, 2025118.31121.50117.60120.47120.472.14%25,275,618
Aug 11, 2025116.79118.50116.48117.95117.951.33%12,798,173
Aug 8, 2025117.68117.68116.40116.40116.40-1.08%12,151,300
Aug 7, 2025117.98119.20117.32117.67117.67-0.52%16,994,088
Aug 6, 2025118.00118.65117.01118.28118.280.24%11,448,567
Aug 5, 2025119.00119.30117.30118.00118.00-0.71%12,485,055
Aug 4, 2025116.30120.20116.30118.84118.841.30%16,078,264
Aug 1, 2025120.50122.10117.09117.31117.31-3.15%24,781,348
Jul 31, 2025121.00126.80120.28121.13121.13-2.31%30,874,773
Jul 30, 2025124.06129.67123.31123.99123.993.08%47,298,744
Jul 29, 2025120.00121.50119.40120.28120.280.02%16,994,065
Jul 28, 2025122.00122.20119.71120.26120.26-1.38%19,101,197
Jul 25, 2025117.90122.00117.90121.94121.943.44%35,693,376
Jul 24, 2025116.60118.00115.14117.89117.890.77%17,225,398
Jul 23, 2025115.77118.36115.50116.99116.990.97%14,911,076
Jul 22, 2025116.97117.33115.80115.87115.87-1.06%14,392,733
Jul 21, 2025116.82117.53115.40117.11117.11-0.04%11,594,394
Jul 18, 2025117.86120.30116.23117.16117.16-0.70%20,323,308
Jul 17, 2025114.05118.19113.82117.99117.993.28%24,127,542
Jul 16, 2025115.00116.40114.00114.24114.24-0.66%15,874,283
Jul 15, 2025117.10117.56114.00115.00115.00-2.20%23,620,259
Jul 14, 2025118.61119.20117.46117.59117.59-0.65%11,279,153
Jul 11, 2025117.90119.10117.37118.36118.360.25%12,977,402
Jul 10, 2025119.02119.87118.04118.06118.06-1.18%11,158,331
Jul 9, 2025120.91120.99119.29119.47119.47-1.84%12,605,642
Jul 8, 2025123.00123.50121.01121.71121.710.74%15,187,786
Jul 7, 2025118.98120.81117.86120.81120.811.65%11,458,495