Giga Device Semiconductor Inc. (SHA:603986)
China · Delayed Price · Currency is CNY 117.31
-3.82 (-3.15%)
Aug 1, 2025, 3:00 PM CST
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 118.90 | 119.97 | 117.78 | 118.90 | 118.57 | -0.88% | 11,264,907 |
| Jun 12, 2025 | 119.88 | 122.20 | 119.00 | 119.95 | 119.61 | 0.67% | 12,892,656 |
| Jun 11, 2025 | 119.56 | 121.80 | 119.00 | 119.15 | 118.82 | -0.21% | 10,358,003 |
| Jun 10, 2025 | 122.90 | 122.91 | 117.71 | 119.40 | 119.06 | -2.63% | 14,136,792 |
| Jun 9, 2025 | 123.00 | 123.90 | 121.37 | 122.63 | 122.29 | -0.66% | 16,133,930 |
| Jun 6, 2025 | 117.66 | 127.78 | 117.01 | 123.44 | 123.09 | 4.70% | 29,191,812 |
| Jun 5, 2025 | 115.99 | 118.48 | 114.78 | 117.90 | 117.57 | 2.01% | 14,671,663 |
| Jun 4, 2025 | 113.26 | 116.86 | 112.87 | 115.58 | 115.26 | 2.39% | 13,662,958 |
| Jun 3, 2025 | 111.11 | 115.14 | 111.01 | 112.88 | 112.56 | 0.52% | 11,756,415 |
| May 30, 2025 | 113.20 | 114.30 | 111.49 | 112.30 | 111.98 | -1.27% | 10,283,849 |
| May 29, 2025 | 113.77 | 114.44 | 112.52 | 113.75 | 113.43 | 0.22% | 11,502,557 |
| May 28, 2025 | 113.65 | 115.29 | 113.23 | 113.50 | 113.18 | 0.53% | 11,295,866 |
| May 27, 2025 | 115.43 | 115.87 | 112.85 | 112.90 | 112.58 | -2.70% | 11,410,597 |
| May 26, 2025 | 115.48 | 117.08 | 114.63 | 116.03 | 115.70 | 0.55% | 11,203,011 |
| May 23, 2025 | 117.09 | 118.21 | 115.40 | 115.40 | 115.08 | -1.92% | 13,879,993 |