Giga Device Semiconductor Inc. (SHA:603986)
150.88
+13.72 (10.00%)
Aug 22, 2025, 3:00 PM CST
Giga Device Semiconductor Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 135.12 | 150.88 | 135.08 | 150.88 | 150.88 | 10.00% | 78,079,054 |
Aug 21, 2025 | 132.09 | 139.71 | 132.09 | 137.16 | 137.16 | 7.99% | 85,897,149 |
Aug 20, 2025 | 123.00 | 127.25 | 122.01 | 127.01 | 127.01 | 3.04% | 35,989,759 |
Aug 19, 2025 | 125.48 | 128.88 | 122.85 | 123.26 | 123.26 | -1.94% | 32,317,520 |
Aug 18, 2025 | 123.33 | 127.98 | 121.51 | 125.70 | 125.70 | 2.28% | 32,849,852 |
Aug 15, 2025 | 120.01 | 123.50 | 120.01 | 122.90 | 122.90 | 1.56% | 21,150,022 |
Aug 14, 2025 | 121.70 | 125.49 | 120.55 | 121.01 | 121.01 | -0.37% | 31,400,325 |
Aug 13, 2025 | 120.49 | 123.00 | 119.94 | 121.46 | 121.46 | 0.82% | 24,098,654 |
Aug 12, 2025 | 118.31 | 121.50 | 117.60 | 120.47 | 120.47 | 2.14% | 25,275,618 |
Aug 11, 2025 | 116.79 | 118.50 | 116.48 | 117.95 | 117.95 | 1.33% | 12,798,173 |
Aug 8, 2025 | 117.68 | 117.68 | 116.40 | 116.40 | 116.40 | -1.08% | 12,151,300 |
Aug 7, 2025 | 117.98 | 119.20 | 117.32 | 117.67 | 117.67 | -0.52% | 16,994,088 |
Aug 6, 2025 | 118.00 | 118.65 | 117.01 | 118.28 | 118.28 | 0.24% | 11,448,567 |
Aug 5, 2025 | 119.00 | 119.30 | 117.30 | 118.00 | 118.00 | -0.71% | 12,485,055 |
Aug 4, 2025 | 116.30 | 120.20 | 116.30 | 118.84 | 118.84 | 1.30% | 16,078,264 |
Aug 1, 2025 | 120.50 | 122.10 | 117.09 | 117.31 | 117.31 | -3.15% | 24,781,348 |
Jul 31, 2025 | 121.00 | 126.80 | 120.28 | 121.13 | 121.13 | -2.31% | 30,874,773 |
Jul 30, 2025 | 124.06 | 129.67 | 123.31 | 123.99 | 123.99 | 3.08% | 47,298,744 |
Jul 29, 2025 | 120.00 | 121.50 | 119.40 | 120.28 | 120.28 | 0.02% | 16,994,065 |
Jul 28, 2025 | 122.00 | 122.20 | 119.71 | 120.26 | 120.26 | -1.38% | 19,101,197 |
Jul 25, 2025 | 117.90 | 122.00 | 117.90 | 121.94 | 121.94 | 3.44% | 35,693,376 |
Jul 24, 2025 | 116.60 | 118.00 | 115.14 | 117.89 | 117.89 | 0.77% | 17,225,398 |
Jul 23, 2025 | 115.77 | 118.36 | 115.50 | 116.99 | 116.99 | 0.97% | 14,911,076 |
Jul 22, 2025 | 116.97 | 117.33 | 115.80 | 115.87 | 115.87 | -1.06% | 14,392,733 |
Jul 21, 2025 | 116.82 | 117.53 | 115.40 | 117.11 | 117.11 | -0.04% | 11,594,394 |
Jul 18, 2025 | 117.86 | 120.30 | 116.23 | 117.16 | 117.16 | -0.70% | 20,323,308 |
Jul 17, 2025 | 114.05 | 118.19 | 113.82 | 117.99 | 117.99 | 3.28% | 24,127,542 |
Jul 16, 2025 | 115.00 | 116.40 | 114.00 | 114.24 | 114.24 | -0.66% | 15,874,283 |
Jul 15, 2025 | 117.10 | 117.56 | 114.00 | 115.00 | 115.00 | -2.20% | 23,620,259 |
Jul 14, 2025 | 118.61 | 119.20 | 117.46 | 117.59 | 117.59 | -0.65% | 11,279,153 |
Jul 11, 2025 | 117.90 | 119.10 | 117.37 | 118.36 | 118.36 | 0.25% | 12,977,402 |
Jul 10, 2025 | 119.02 | 119.87 | 118.04 | 118.06 | 118.06 | -1.18% | 11,158,331 |
Jul 9, 2025 | 120.91 | 120.99 | 119.29 | 119.47 | 119.47 | -1.84% | 12,605,642 |
Jul 8, 2025 | 123.00 | 123.50 | 121.01 | 121.71 | 121.71 | 0.74% | 15,187,786 |
Jul 7, 2025 | 118.98 | 120.81 | 117.86 | 120.81 | 120.81 | 1.65% | 11,458,495 |
Jul 4, 2025 | 119.19 | 120.30 | 117.51 | 118.85 | 118.85 | -0.73% | 14,182,695 |
Jul 3, 2025 | 120.58 | 121.55 | 119.00 | 119.72 | 119.72 | -1.04% | 12,859,007 |
Jul 2, 2025 | 123.28 | 123.30 | 120.10 | 120.98 | 120.64 | -2.45% | 13,068,106 |
Jul 1, 2025 | 126.00 | 126.55 | 123.51 | 124.02 | 123.67 | -1.98% | 14,287,587 |
Jun 30, 2025 | 128.37 | 128.50 | 125.20 | 126.53 | 126.17 | 0.15% | 14,143,399 |
Jun 27, 2025 | 124.30 | 127.50 | 122.30 | 126.34 | 125.98 | 2.51% | 20,986,705 |
Jun 26, 2025 | 125.20 | 125.65 | 123.00 | 123.25 | 122.90 | -1.79% | 13,130,452 |
Jun 25, 2025 | 124.98 | 125.79 | 122.60 | 125.50 | 125.15 | 1.28% | 17,473,194 |
Jun 24, 2025 | 122.26 | 124.90 | 121.90 | 123.91 | 123.56 | 3.08% | 16,749,954 |
Jun 23, 2025 | 117.71 | 121.69 | 117.39 | 120.21 | 119.87 | 1.05% | 11,257,924 |
Jun 20, 2025 | 122.61 | 123.25 | 117.50 | 118.96 | 118.63 | -3.45% | 16,593,917 |
Jun 19, 2025 | 122.38 | 126.49 | 122.20 | 123.21 | 122.86 | 0.48% | 18,263,988 |
Jun 18, 2025 | 121.99 | 124.62 | 119.00 | 122.62 | 122.28 | 0.25% | 14,672,043 |
Jun 17, 2025 | 122.61 | 125.00 | 120.18 | 122.32 | 121.98 | 1.08% | 14,441,268 |
Jun 16, 2025 | 119.00 | 124.32 | 119.00 | 121.01 | 120.67 | 1.77% | 16,911,704 |