GigaDevice Semiconductor Inc. (SHA:603986)
China · Delayed Price · Currency is CNY 840.00
+70.00 (9.09%)
Jun 29, 2026, 3:00 PM CST
GigaDevice Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 779.00 | 846.66 | 750.00 | 840.00 | 840.00 | 9.09% | 54,120,880 |
| Jun 26, 2026 | 753.00 | 779.00 | 732.52 | 770.00 | 770.00 | -0.67% | 49,392,560 |
| Jun 25, 2026 | 740.00 | 775.39 | 735.00 | 775.21 | 775.21 | 9.94% | 50,867,830 |
| Jun 24, 2026 | 641.00 | 705.09 | 630.93 | 705.09 | 705.09 | 10.00% | 59,821,930 |
| Jun 23, 2026 | 680.00 | 688.80 | 636.00 | 640.99 | 640.99 | -7.06% | 59,291,379 |
| Jun 22, 2026 | 643.00 | 689.70 | 635.00 | 689.70 | 689.70 | 9.65% | 52,583,090 |
| Jun 18, 2026 | 594.00 | 644.64 | 586.60 | 629.00 | 629.00 | 7.33% | 59,157,310 |
| Jun 17, 2026 | 521.00 | 586.04 | 521.00 | 586.04 | 586.04 | 10.00% | 56,800,030 |
| Jun 16, 2026 | 526.00 | 542.84 | 517.71 | 532.76 | 532.76 | 2.85% | 42,778,500 |
| Jun 15, 2026 | 494.97 | 519.00 | 476.66 | 518.00 | 518.00 | 7.59% | 47,578,440 |
| Jun 12, 2026 | 508.00 | 510.00 | 481.00 | 481.47 | 481.47 | -0.42% | 40,708,540 |
| Jun 11, 2026 | 480.52 | 486.00 | 471.00 | 483.50 | 483.50 | 0.55% | 29,699,140 |
| Jun 10, 2026 | 489.11 | 497.26 | 475.65 | 480.84 | 480.84 | -3.93% | 32,997,210 |
| Jun 9, 2026 | 493.00 | 502.88 | 477.03 | 500.50 | 500.50 | 5.59% | 41,968,330 |
| Jun 8, 2026 | 461.11 | 490.70 | 451.00 | 474.01 | 474.01 | -2.87% | 43,447,474 |
| Jun 5, 2026 | 507.00 | 519.80 | 484.90 | 488.00 | 488.00 | -7.80% | 54,713,540 |
| Jun 4, 2026 | 487.05 | 538.00 | 485.01 | 529.31 | 529.31 | 7.53% | 56,335,080 |
| Jun 3, 2026 | 478.89 | 510.00 | 477.00 | 492.23 | 492.23 | 3.70% | 58,192,970 |
| Jun 2, 2026 | 471.00 | 480.66 | 448.11 | 474.69 | 474.69 | 1.43% | 49,019,270 |
| Jun 1, 2026 | 476.00 | 489.96 | 455.00 | 468.00 | 468.00 | 0.21% | 52,158,640 |
| May 29, 2026 | 492.66 | 496.00 | 464.91 | 467.01 | 467.01 | -3.31% | 55,812,540 |
| May 28, 2026 | 495.00 | 499.50 | 470.00 | 483.00 | 483.00 | -6.06% | 62,379,220 |
| May 27, 2026 | 541.00 | 552.82 | 500.00 | 514.18 | 514.18 | -2.29% | 66,726,040 |
| May 26, 2026 | 510.00 | 538.02 | 491.20 | 526.22 | 526.22 | 2.21% | 64,338,390 |
| May 25, 2026 | 478.11 | 515.61 | 461.00 | 515.60 | 514.85 | 10.00% | 59,361,410 |
| May 22, 2026 | 448.00 | 472.99 | 439.00 | 468.74 | 468.06 | 8.53% | 63,796,880 |
| May 21, 2026 | 445.02 | 464.83 | 427.33 | 431.90 | 431.27 | -2.95% | 63,239,760 |
| May 20, 2026 | 408.00 | 445.02 | 407.80 | 445.02 | 444.37 | 10.00% | 61,012,550 |
| May 19, 2026 | 390.00 | 410.00 | 380.02 | 404.56 | 403.97 | 1.14% | 55,310,110 |
| May 18, 2026 | 408.58 | 412.87 | 396.34 | 400.00 | 399.42 | 6.57% | 68,798,430 |
| May 15, 2026 | 353.00 | 384.00 | 345.48 | 375.34 | 374.79 | 5.38% | 62,436,810 |
| May 14, 2026 | 365.05 | 373.50 | 354.99 | 356.19 | 355.67 | -2.41% | 40,836,460 |
| May 13, 2026 | 344.00 | 366.71 | 339.33 | 365.00 | 364.47 | 3.24% | 48,498,280 |
| May 12, 2026 | 362.14 | 362.20 | 349.20 | 353.55 | 353.04 | -2.37% | 40,559,550 |
| May 11, 2026 | 350.10 | 367.51 | 347.01 | 362.13 | 361.60 | 8.39% | 57,507,900 |
| May 8, 2026 | 341.00 | 343.30 | 331.80 | 334.10 | 333.61 | -4.59% | 44,083,270 |
| May 7, 2026 | 347.00 | 357.36 | 339.00 | 350.16 | 349.65 | 1.70% | 52,387,880 |
| May 6, 2026 | 330.00 | 344.29 | 330.00 | 344.29 | 343.79 | 10.00% | 42,342,550 |
| Apr 30, 2026 | 320.00 | 321.00 | 306.48 | 312.99 | 312.53 | 1.33% | 58,796,510 |
| Apr 29, 2026 | 303.01 | 311.66 | 297.00 | 308.89 | 308.44 | 0.45% | 41,919,980 |
| Apr 28, 2026 | 305.00 | 319.33 | 302.02 | 307.50 | 307.05 | 1.34% | 36,794,290 |
| Apr 27, 2026 | 301.59 | 309.58 | 297.75 | 303.42 | 302.98 | 1.92% | 31,635,470 |
| Apr 24, 2026 | 305.00 | 310.00 | 292.81 | 297.70 | 297.27 | -2.33% | 34,910,530 |
| Apr 23, 2026 | 326.01 | 326.02 | 301.90 | 304.80 | 304.36 | -2.92% | 44,199,730 |
| Apr 22, 2026 | 303.50 | 314.58 | 302.51 | 313.98 | 313.52 | 2.52% | 34,166,190 |
| Apr 21, 2026 | 290.80 | 309.00 | 288.25 | 306.27 | 305.82 | 5.41% | 42,583,400 |
| Apr 20, 2026 | 293.00 | 295.96 | 287.12 | 290.54 | 290.12 | 0.55% | 32,564,280 |
| Apr 17, 2026 | 284.00 | 295.66 | 282.90 | 288.96 | 288.54 | 0.78% | 40,632,110 |
| Apr 16, 2026 | 270.10 | 287.00 | 268.59 | 286.73 | 286.31 | 4.65% | 40,933,670 |
| Apr 15, 2026 | 285.00 | 287.65 | 271.98 | 274.00 | 273.60 | -2.15% | 39,697,260 |