GigaDevice Semiconductor Inc. (SHA:603986)
China · Delayed Price · Currency is CNY 404.56
+4.56 (1.14%)
May 19, 2026, 3:00 PM CST
GigaDevice Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 390.00 | 410.00 | 380.02 | 404.56 | 404.56 | 1.14% | 55,310,111 |
| May 18, 2026 | 408.58 | 412.87 | 396.34 | 400.00 | 400.00 | 6.57% | 68,798,430 |
| May 15, 2026 | 353.00 | 384.00 | 345.48 | 375.34 | 375.34 | 5.38% | 62,436,810 |
| May 14, 2026 | 365.05 | 373.50 | 354.99 | 356.19 | 356.19 | -2.41% | 40,836,460 |
| May 13, 2026 | 344.00 | 366.71 | 339.33 | 365.00 | 365.00 | 3.24% | 48,498,280 |
| May 12, 2026 | 362.14 | 362.20 | 349.20 | 353.55 | 353.55 | -2.37% | 40,559,550 |
| May 11, 2026 | 350.10 | 367.51 | 347.01 | 362.13 | 362.13 | 8.39% | 57,507,900 |
| May 8, 2026 | 341.00 | 343.30 | 331.80 | 334.10 | 334.10 | -4.59% | 44,083,270 |
| May 7, 2026 | 347.00 | 357.36 | 339.00 | 350.16 | 350.16 | 1.70% | 52,387,880 |
| May 6, 2026 | 330.00 | 344.29 | 330.00 | 344.29 | 344.29 | 10.00% | 42,342,550 |
| Apr 30, 2026 | 320.00 | 321.00 | 306.48 | 312.99 | 312.99 | 1.33% | 58,796,510 |
| Apr 29, 2026 | 303.01 | 311.66 | 297.00 | 308.89 | 308.89 | 0.45% | 41,919,980 |
| Apr 28, 2026 | 305.00 | 319.33 | 302.02 | 307.50 | 307.50 | 1.34% | 36,794,290 |
| Apr 27, 2026 | 301.59 | 309.58 | 297.75 | 303.42 | 303.42 | 1.92% | 31,635,470 |
| Apr 24, 2026 | 305.00 | 310.00 | 292.81 | 297.70 | 297.70 | -2.33% | 34,910,530 |
| Apr 23, 2026 | 326.01 | 326.02 | 301.90 | 304.80 | 304.80 | -2.92% | 44,199,730 |
| Apr 22, 2026 | 303.50 | 314.58 | 302.51 | 313.98 | 313.98 | 2.52% | 34,166,190 |
| Apr 21, 2026 | 290.80 | 309.00 | 288.25 | 306.27 | 306.27 | 5.41% | 42,583,400 |
| Apr 20, 2026 | 293.00 | 295.96 | 287.12 | 290.54 | 290.54 | 0.55% | 32,564,280 |
| Apr 17, 2026 | 284.00 | 295.66 | 282.90 | 288.96 | 288.96 | 0.78% | 40,632,110 |
| Apr 16, 2026 | 270.10 | 287.00 | 268.59 | 286.73 | 286.73 | 4.65% | 40,933,670 |
| Apr 15, 2026 | 285.00 | 287.65 | 271.98 | 274.00 | 274.00 | -2.15% | 39,697,260 |
| Apr 14, 2026 | 269.50 | 281.23 | 266.39 | 280.01 | 280.01 | 6.82% | 46,620,520 |
| Apr 13, 2026 | 261.00 | 269.84 | 260.90 | 262.14 | 262.14 | -1.11% | 41,242,090 |
| Apr 10, 2026 | 255.49 | 268.32 | 255.24 | 265.09 | 265.09 | 5.83% | 53,476,680 |
| Apr 9, 2026 | 250.00 | 253.49 | 243.90 | 250.49 | 250.49 | -2.14% | 44,468,250 |
| Apr 8, 2026 | 250.11 | 256.96 | 243.08 | 255.96 | 255.96 | 2.52% | 75,332,530 |
| Apr 7, 2026 | 253.10 | 255.96 | 248.81 | 249.66 | 249.66 | 0.22% | 19,847,150 |
| Apr 3, 2026 | 250.99 | 254.60 | 247.50 | 249.10 | 249.10 | 0.85% | 19,747,190 |
| Apr 2, 2026 | 257.86 | 259.80 | 245.60 | 246.99 | 246.99 | -3.14% | 25,297,430 |
| Apr 1, 2026 | 250.00 | 256.10 | 243.70 | 255.00 | 255.00 | 7.10% | 38,795,780 |
| Mar 31, 2026 | 249.90 | 252.00 | 236.86 | 238.10 | 238.10 | -6.94% | 42,762,330 |
| Mar 30, 2026 | 252.00 | 259.54 | 250.03 | 255.85 | 255.85 | -1.09% | 21,469,640 |
| Mar 27, 2026 | 248.98 | 260.18 | 240.25 | 258.66 | 258.66 | -1.27% | 28,977,340 |
| Mar 26, 2026 | 268.00 | 268.70 | 260.00 | 262.00 | 262.00 | -5.89% | 35,077,300 |
| Mar 25, 2026 | 275.15 | 285.80 | 275.14 | 278.40 | 278.40 | 1.71% | 28,376,270 |
| Mar 24, 2026 | 277.99 | 278.00 | 256.88 | 273.71 | 273.71 | 0.13% | 33,691,460 |
| Mar 23, 2026 | 277.00 | 282.88 | 271.00 | 273.35 | 273.35 | -5.81% | 28,214,190 |
| Mar 20, 2026 | 305.55 | 306.70 | 290.00 | 290.20 | 290.20 | -4.44% | 31,253,640 |
| Mar 19, 2026 | 300.00 | 309.71 | 297.00 | 303.68 | 303.68 | -2.43% | 31,214,560 |
| Mar 18, 2026 | 305.10 | 313.68 | 302.00 | 311.25 | 311.25 | 5.15% | 42,051,350 |
| Mar 17, 2026 | 306.50 | 313.00 | 295.88 | 296.00 | 296.00 | -3.32% | 39,000,080 |
| Mar 16, 2026 | 280.00 | 306.16 | 277.00 | 306.16 | 306.16 | 10.00% | 46,273,560 |
| Mar 13, 2026 | 270.78 | 285.67 | 270.78 | 278.33 | 278.33 | 1.29% | 22,613,740 |
| Mar 12, 2026 | 279.83 | 283.83 | 272.43 | 274.78 | 274.78 | -2.40% | 17,232,740 |
| Mar 11, 2026 | 288.04 | 290.83 | 281.32 | 281.53 | 281.53 | -1.37% | 21,649,860 |
| Mar 10, 2026 | 284.10 | 286.50 | 281.18 | 285.44 | 285.44 | 3.39% | 23,353,740 |
| Mar 9, 2026 | 273.00 | 277.70 | 264.00 | 276.09 | 276.09 | -3.12% | 28,354,560 |
| Mar 6, 2026 | 277.90 | 288.88 | 277.56 | 284.99 | 284.99 | 0.77% | 20,857,570 |
| Mar 5, 2026 | 288.16 | 289.88 | 280.23 | 282.80 | 282.80 | 1.34% | 25,529,970 |