GigaDevice Semiconductor Inc. (SHA:603986)
China · Delayed Price · Currency is CNY 213.30
+16.17 (8.20%)
Sep 30, 2025, 3:00 PM CST
GigaDevice Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 204.34 | 216.84 | 203.00 | 213.30 | 213.30 | 8.20% | 59,786,499 |
| Sep 29, 2025 | 196.50 | 203.63 | 195.10 | 197.13 | 197.13 | 3.64% | 43,487,798 |
| Sep 26, 2025 | 196.01 | 206.02 | 190.21 | 190.21 | 190.21 | -3.65% | 43,520,085 |
| Sep 25, 2025 | 199.00 | 204.50 | 193.10 | 197.41 | 197.41 | -1.20% | 40,427,591 |
| Sep 24, 2025 | 194.60 | 208.23 | 193.00 | 199.80 | 199.80 | 2.95% | 50,702,069 |
| Sep 23, 2025 | 196.00 | 201.59 | 188.69 | 194.07 | 194.07 | -0.48% | 39,994,566 |
| Sep 22, 2025 | 188.88 | 198.09 | 186.28 | 195.01 | 195.01 | 5.30% | 41,197,769 |
| Sep 19, 2025 | 194.31 | 195.88 | 184.91 | 185.20 | 185.20 | -2.98% | 37,191,821 |
| Sep 18, 2025 | 189.39 | 200.85 | 186.80 | 190.88 | 190.88 | 2.29% | 59,041,052 |
| Sep 17, 2025 | 188.99 | 192.58 | 182.97 | 186.60 | 186.60 | -1.35% | 33,924,537 |
| Sep 16, 2025 | 189.00 | 196.80 | 186.89 | 189.16 | 189.16 | -0.93% | 40,856,221 |
| Sep 15, 2025 | 193.51 | 194.50 | 186.62 | 190.94 | 190.94 | 0.38% | 49,548,307 |
| Sep 12, 2025 | 179.99 | 195.16 | 177.50 | 190.21 | 190.21 | 7.21% | 71,035,704 |
| Sep 11, 2025 | 161.26 | 177.42 | 160.00 | 177.42 | 177.42 | 10.00% | 55,442,395 |
| Sep 10, 2025 | 157.14 | 163.25 | 155.70 | 161.29 | 161.29 | 2.63% | 33,465,697 |
| Sep 9, 2025 | 161.00 | 162.80 | 154.62 | 157.15 | 157.15 | -4.08% | 32,732,034 |
| Sep 8, 2025 | 161.93 | 169.00 | 159.15 | 163.83 | 163.83 | 2.68% | 52,371,475 |
| Sep 5, 2025 | 150.00 | 163.99 | 145.80 | 159.56 | 159.56 | 3.62% | 69,948,770 |
| Sep 4, 2025 | 169.00 | 171.07 | 153.98 | 153.98 | 153.98 | -10.00% | 45,498,053 |
| Sep 3, 2025 | 176.26 | 177.73 | 168.55 | 171.09 | 171.09 | -2.79% | 44,127,598 |
| Sep 2, 2025 | 179.28 | 188.00 | 173.05 | 176.00 | 176.00 | 0.64% | 76,285,237 |
| Sep 1, 2025 | 164.11 | 174.88 | 157.00 | 174.88 | 174.88 | 10.00% | 61,279,712 |
| Aug 29, 2025 | 161.80 | 162.00 | 156.40 | 158.98 | 158.98 | -3.33% | 39,800,586 |
| Aug 28, 2025 | 161.00 | 165.80 | 159.01 | 164.45 | 164.45 | 3.67% | 49,432,831 |
| Aug 27, 2025 | 155.87 | 168.50 | 152.18 | 158.63 | 158.63 | 2.74% | 62,381,058 |
| Aug 26, 2025 | 157.80 | 157.80 | 152.62 | 154.40 | 154.40 | -2.15% | 38,225,332 |
| Aug 25, 2025 | 159.00 | 163.50 | 152.88 | 157.80 | 157.80 | 4.59% | 83,619,760 |
| 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 |