GigaDevice Semiconductor Inc. (SHA:603986)
China · Delayed Price · Currency is CNY 276.17
-1.57 (-0.57%)
At close: Feb 6, 2026
GigaDevice Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 271.00 | 280.51 | 268.20 | 276.17 | 276.17 | -0.57% | 18,626,710 |
| Feb 5, 2026 | 269.94 | 279.52 | 268.21 | 277.74 | 277.74 | -1.63% | 22,905,350 |
| Feb 4, 2026 | 285.99 | 289.50 | 279.00 | 282.33 | 282.33 | -3.50% | 27,095,760 |
| Feb 3, 2026 | 294.01 | 296.60 | 285.20 | 292.57 | 292.57 | 3.24% | 30,221,350 |
| Feb 2, 2026 | 300.80 | 306.09 | 283.39 | 283.39 | 283.39 | -10.00% | 41,628,820 |
| Jan 30, 2026 | 315.00 | 320.88 | 308.01 | 314.88 | 314.88 | 2.40% | 37,619,940 |
| Jan 29, 2026 | 329.88 | 331.07 | 306.99 | 307.50 | 307.50 | -5.00% | 33,424,580 |
| Jan 28, 2026 | 313.88 | 328.58 | 313.88 | 323.68 | 323.68 | 5.34% | 37,717,990 |
| Jan 27, 2026 | 290.00 | 312.42 | 286.67 | 307.26 | 307.26 | 5.01% | 38,004,360 |
| Jan 26, 2026 | 300.00 | 308.00 | 290.50 | 292.60 | 292.60 | -1.56% | 27,267,470 |
| Jan 23, 2026 | 296.00 | 310.68 | 295.00 | 297.25 | 297.25 | -1.40% | 34,937,960 |
| Jan 22, 2026 | 320.00 | 320.02 | 296.70 | 301.47 | 301.47 | -2.01% | 45,061,690 |
| Jan 21, 2026 | 295.00 | 314.80 | 293.01 | 307.65 | 307.65 | 5.36% | 40,465,390 |
| Jan 20, 2026 | 282.90 | 297.10 | 282.88 | 292.00 | 292.00 | 1.23% | 38,978,230 |
| Jan 19, 2026 | 280.60 | 292.00 | 278.88 | 288.45 | 288.45 | 2.85% | 46,322,990 |
| Jan 16, 2026 | 260.03 | 280.46 | 257.50 | 280.46 | 280.46 | 10.00% | 55,336,210 |
| Jan 15, 2026 | 249.61 | 257.55 | 248.20 | 254.96 | 254.96 | 0.77% | 28,389,830 |
| Jan 14, 2026 | 270.00 | 271.00 | 249.05 | 253.00 | 253.00 | -3.98% | 44,732,134 |
| Jan 13, 2026 | 266.00 | 275.00 | 257.49 | 263.50 | 263.50 | 0.64% | 46,151,776 |
| Jan 12, 2026 | 255.22 | 264.04 | 254.00 | 261.83 | 261.83 | 4.71% | 40,381,307 |
| Jan 9, 2026 | 254.55 | 254.55 | 244.32 | 250.05 | 250.05 | -3.36% | 39,523,831 |
| Jan 8, 2026 | 259.00 | 267.00 | 256.91 | 258.75 | 258.75 | -1.43% | 31,410,910 |
| Jan 7, 2026 | 270.00 | 273.77 | 256.78 | 262.50 | 262.50 | 4.67% | 54,516,170 |
| Jan 6, 2026 | 238.00 | 253.33 | 234.00 | 250.78 | 250.78 | 6.41% | 50,753,550 |
| Jan 5, 2026 | 221.32 | 235.68 | 221.00 | 235.68 | 235.68 | 10.00% | 49,928,382 |
| Dec 31, 2025 | 228.01 | 228.88 | 212.58 | 214.25 | 214.25 | -2.71% | 35,457,110 |
| Dec 30, 2025 | 226.00 | 229.54 | 219.10 | 220.22 | 220.22 | -3.38% | 27,160,980 |
| Dec 29, 2025 | 225.71 | 234.44 | 225.00 | 227.93 | 227.93 | 0.42% | 29,601,900 |
| Dec 26, 2025 | 221.00 | 230.00 | 220.00 | 226.97 | 226.97 | 2.24% | 29,663,120 |
| Dec 25, 2025 | 223.00 | 228.83 | 217.33 | 222.00 | 222.00 | -0.94% | 25,940,040 |
| Dec 24, 2025 | 220.00 | 225.00 | 216.20 | 224.10 | 224.10 | 3.09% | 29,840,960 |
| Dec 23, 2025 | 216.99 | 221.33 | 215.00 | 217.38 | 217.38 | 0.43% | 25,429,780 |
| Dec 22, 2025 | 213.51 | 219.50 | 213.51 | 216.46 | 216.46 | 2.97% | 25,370,050 |
| Dec 19, 2025 | 220.00 | 221.00 | 208.20 | 210.21 | 210.21 | -1.98% | 33,239,480 |
| Dec 18, 2025 | 203.50 | 218.88 | 203.50 | 214.45 | 214.45 | 6.07% | 41,852,470 |
| Dec 17, 2025 | 197.01 | 202.87 | 195.95 | 202.18 | 202.18 | 2.18% | 19,050,150 |
| Dec 16, 2025 | 203.00 | 205.46 | 196.13 | 197.86 | 197.86 | -3.09% | 20,482,470 |
| Dec 15, 2025 | 205.02 | 208.68 | 203.50 | 204.16 | 204.16 | -2.73% | 17,506,940 |
| Dec 12, 2025 | 206.00 | 214.44 | 204.01 | 209.89 | 209.89 | 1.00% | 21,503,380 |
| Dec 11, 2025 | 211.88 | 213.00 | 207.50 | 207.81 | 207.81 | -0.49% | 18,824,600 |
| Dec 10, 2025 | 209.09 | 210.20 | 203.50 | 208.84 | 208.84 | -1.00% | 19,181,021 |
| Dec 9, 2025 | 212.00 | 215.30 | 209.30 | 210.95 | 210.95 | -1.37% | 21,058,596 |
| Dec 8, 2025 | 208.62 | 216.97 | 207.53 | 213.89 | 213.89 | 3.42% | 31,130,700 |
| Dec 5, 2025 | 210.92 | 211.00 | 205.50 | 206.81 | 206.81 | -1.71% | 16,981,730 |
| Dec 4, 2025 | 206.00 | 212.98 | 201.99 | 210.41 | 210.41 | 1.35% | 24,700,720 |
| Dec 3, 2025 | 210.42 | 210.99 | 206.19 | 207.60 | 207.60 | -1.38% | 17,070,810 |
| Dec 2, 2025 | 211.78 | 216.79 | 208.10 | 210.50 | 210.50 | -1.09% | 24,924,360 |
| Dec 1, 2025 | 204.04 | 215.45 | 201.20 | 212.82 | 212.82 | 4.84% | 38,267,000 |
| Nov 28, 2025 | 199.00 | 204.35 | 196.66 | 203.00 | 203.00 | 1.07% | 21,565,220 |
| Nov 27, 2025 | 198.88 | 208.00 | 198.88 | 200.86 | 200.86 | 2.22% | 31,973,170 |