GigaDevice Semiconductor Inc. (SHA:603986)
China · Delayed Price · Currency is CNY 257.80
-18.19 (-6.59%)
Oct 30, 2026, 3:00 PM CST
GigaDevice Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 260.89 | 274.59 | 257.65 | 257.80 | 257.80 | -6.59% | 37,671,568 |
| Oct 29, 2026 | 285.00 | 288.88 | 273.99 | 275.99 | 275.99 | -4.79% | 35,438,643 |
| Oct 28, 2026 | 279.00 | 292.53 | 276.72 | 289.88 | 289.88 | 7.77% | 43,310,745 |
| Oct 27, 2026 | 282.21 | 283.39 | 268.88 | 268.98 | 268.98 | -2.70% | 23,896,830 |
| Oct 26, 2026 | 287.96 | 288.00 | 275.72 | 276.45 | 276.45 | -5.33% | 30,850,200 |
| Oct 23, 2026 | 271.09 | 294.80 | 268.30 | 292.00 | 292.00 | 5.51% | 45,987,429 |
| Oct 22, 2026 | 286.94 | 286.97 | 272.68 | 276.75 | 276.75 | -3.91% | 31,723,548 |
| Oct 21, 2026 | 291.00 | 292.55 | 284.50 | 288.02 | 288.02 | 1.98% | 27,289,099 |
| Oct 20, 2026 | 277.00 | 288.50 | 275.67 | 282.43 | 282.43 | - | 27,364,505 |
| Oct 19, 2026 | 280.50 | 288.49 | 272.00 | 282.44 | 282.44 | 0.21% | 31,582,117 |
| Oct 16, 2026 | 285.00 | 291.90 | 278.12 | 281.86 | 281.86 | 1.31% | 34,451,817 |
| Oct 15, 2026 | 275.00 | 283.80 | 271.30 | 278.22 | 278.22 | -4.90% | 37,389,673 |
| Oct 14, 2026 | 305.00 | 306.00 | 292.00 | 292.56 | 292.56 | -4.46% | 22,928,644 |
| Oct 13, 2026 | 297.03 | 311.11 | 292.66 | 306.22 | 306.22 | -1.49% | 31,154,707 |
| Oct 12, 2026 | 321.00 | 322.59 | 308.80 | 310.84 | 310.84 | -4.78% | 25,337,080 |
| Oct 9, 2026 | 325.00 | 329.50 | 311.42 | 326.46 | 326.46 | -2.37% | 33,451,282 |
| Oct 8, 2026 | 352.00 | 353.80 | 331.00 | 334.40 | 334.40 | -5.51% | 29,431,568 |
| Sep 30, 2026 | 369.75 | 370.00 | 351.28 | 353.90 | 353.90 | -3.72% | 24,237,712 |
| Sep 29, 2026 | 358.56 | 369.00 | 358.00 | 367.57 | 367.57 | 2.53% | 20,908,175 |
| Sep 28, 2026 | 380.00 | 380.00 | 357.14 | 358.51 | 358.51 | -6.58% | 28,493,600 |
| Sep 24, 2026 | 393.00 | 394.77 | 383.72 | 383.77 | 383.77 | -3.75% | 22,659,484 |
| Sep 23, 2026 | 406.30 | 408.06 | 397.44 | 398.72 | 398.72 | -0.84% | 26,195,721 |
| Sep 22, 2026 | 399.99 | 413.43 | 394.00 | 402.10 | 402.10 | 2.65% | 50,915,065 |
| Sep 21, 2026 | 396.00 | 403.23 | 388.13 | 391.71 | 391.71 | 0.91% | 32,898,645 |
| Sep 18, 2026 | 379.99 | 390.66 | 378.00 | 388.18 | 388.18 | 4.95% | 41,051,390 |
| Sep 17, 2026 | 370.06 | 377.23 | 365.34 | 369.88 | 369.88 | -0.87% | 23,486,632 |
| Sep 16, 2026 | 366.11 | 374.38 | 360.96 | 373.14 | 373.14 | 2.76% | 26,870,695 |
| Sep 15, 2026 | 356.87 | 371.66 | 356.00 | 363.11 | 363.11 | 1.75% | 29,317,956 |
| Sep 14, 2026 | 360.00 | 365.88 | 355.55 | 356.88 | 356.88 | -3.89% | 26,436,533 |
| Sep 11, 2026 | 371.80 | 373.99 | 363.00 | 371.32 | 371.32 | -2.45% | 29,230,936 |
| Sep 10, 2026 | 380.83 | 387.50 | 379.01 | 380.64 | 380.64 | -0.32% | 21,520,771 |
| Sep 9, 2026 | 390.00 | 392.87 | 380.00 | 381.87 | 381.87 | -1.06% | 22,904,691 |
| Sep 8, 2026 | 385.82 | 398.00 | 381.96 | 385.96 | 385.96 | 0.13% | 37,469,761 |
| Sep 7, 2026 | 382.81 | 386.26 | 380.30 | 385.44 | 385.44 | 3.65% | 34,965,554 |
| Sep 4, 2026 | 387.58 | 388.97 | 368.77 | 371.88 | 371.88 | -2.95% | 29,969,135 |
| Sep 3, 2026 | 393.11 | 393.89 | 380.19 | 383.20 | 383.20 | -1.46% | 23,856,608 |
| Sep 2, 2026 | 388.00 | 395.95 | 387.45 | 388.86 | 388.86 | -1.05% | 20,951,274 |
| Sep 1, 2026 | 406.00 | 406.01 | 391.54 | 393.00 | 393.00 | -3.20% | 25,655,079 |
| Aug 31, 2026 | 387.06 | 406.61 | 387.06 | 406.00 | 406.00 | 2.31% | 31,721,977 |
| Aug 28, 2026 | 406.95 | 410.53 | 396.50 | 396.82 | 396.82 | -3.50% | 35,251,991 |
| Aug 27, 2026 | 397.01 | 412.00 | 394.58 | 411.20 | 411.20 | 4.76% | 40,743,045 |
| Aug 26, 2026 | 399.00 | 399.00 | 384.88 | 392.50 | 392.50 | -0.76% | 28,462,888 |
| Aug 25, 2026 | 367.00 | 398.50 | 367.00 | 395.51 | 395.51 | 3.63% | 39,649,525 |
| Aug 24, 2026 | 404.97 | 405.51 | 377.98 | 381.66 | 381.66 | -6.70% | 44,862,737 |
| Aug 21, 2026 | 405.00 | 411.00 | 400.10 | 409.06 | 409.06 | 1.38% | 34,076,661 |
| Aug 20, 2026 | 410.00 | 410.59 | 397.83 | 403.50 | 403.50 | -0.05% | 36,176,408 |
| Aug 19, 2026 | 417.00 | 420.00 | 393.10 | 403.71 | 403.71 | -7.56% | 66,280,613 |
| Aug 18, 2026 | 449.97 | 455.81 | 429.06 | 436.74 | 436.74 | -1.64% | 60,757,277 |
| Aug 17, 2026 | 423.95 | 444.00 | 420.23 | 444.00 | 444.00 | 6.35% | 58,882,572 |
| Aug 14, 2026 | 419.00 | 421.18 | 406.55 | 417.48 | 417.48 | 3.21% | 47,500,735 |