GigaDevice Semiconductor Inc. (SHA:603986)
China · Delayed Price · Currency is CNY 409.59
+6.56 (1.63%)
Aug 11, 2026, 11:30 AM CST
GigaDevice Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 397.00 | 414.78 | 396.58 | 409.80 | - | 1.68% | 29,094,173 |
| Aug 10, 2026 | 415.43 | 422.30 | 391.14 | 403.03 | 403.03 | -3.36% | 63,600,640 |
| Aug 7, 2026 | 384.00 | 422.48 | 383.80 | 417.05 | 417.05 | 8.32% | 74,751,800 |
| Aug 6, 2026 | 363.00 | 394.94 | 363.00 | 385.00 | 385.00 | -0.11% | 61,861,190 |
| Aug 5, 2026 | 358.00 | 390.12 | 358.00 | 385.44 | 385.44 | 8.26% | 69,469,011 |
| Aug 4, 2026 | 341.99 | 360.76 | 337.10 | 356.02 | 356.02 | 4.48% | 63,223,160 |
| Aug 3, 2026 | 365.55 | 370.00 | 340.74 | 340.74 | 340.74 | -10.00% | 65,700,912 |
| Jul 31, 2026 | 408.21 | 408.21 | 378.00 | 378.60 | 378.60 | 2.02% | 85,692,170 |
| Jul 30, 2026 | 356.75 | 392.07 | 342.00 | 371.10 | 371.10 | 1.94% | 97,123,885 |
| Jul 29, 2026 | 373.15 | 378.00 | 351.57 | 364.03 | 364.03 | -6.81% | 90,388,991 |
| Jul 28, 2026 | 400.22 | 408.25 | 390.63 | 390.63 | 390.63 | -10.00% | 44,389,637 |
| Jul 27, 2026 | 446.00 | 446.10 | 411.30 | 434.03 | 434.03 | -5.03% | 62,878,264 |
| Jul 24, 2026 | 444.00 | 462.50 | 438.50 | 457.00 | 457.00 | 1.12% | 50,554,262 |
| Jul 23, 2026 | 480.00 | 483.16 | 444.22 | 451.96 | 451.96 | -3.84% | 47,134,043 |
| Jul 22, 2026 | 479.94 | 501.26 | 460.00 | 470.00 | 470.00 | -1.16% | 75,906,050 |
| Jul 21, 2026 | 446.00 | 475.53 | 401.00 | 475.53 | 475.53 | 10.00% | 74,390,185 |
| Jul 20, 2026 | 479.00 | 485.87 | 416.88 | 432.30 | 432.30 | -6.66% | 71,262,180 |
| Jul 17, 2026 | 500.00 | 509.88 | 463.15 | 463.15 | 463.15 | -10.00% | 67,208,333 |
| Jul 16, 2026 | 543.26 | 548.00 | 514.61 | 514.61 | 514.61 | -10.00% | 54,554,230 |
| Jul 15, 2026 | 600.00 | 608.07 | 565.29 | 571.79 | 571.79 | -2.09% | 55,370,440 |
| Jul 14, 2026 | 551.00 | 587.20 | 534.58 | 583.99 | 583.99 | 6.03% | 67,949,020 |
| Jul 13, 2026 | 580.00 | 600.00 | 550.80 | 550.80 | 550.80 | -10.00% | 66,310,690 |
| Jul 10, 2026 | 688.00 | 707.97 | 607.18 | 612.00 | 612.00 | -7.76% | 88,745,662 |
| Jul 9, 2026 | 633.00 | 663.49 | 630.00 | 663.49 | 663.49 | 10.00% | 59,092,010 |
| Jul 8, 2026 | 630.00 | 641.00 | 589.00 | 603.17 | 603.17 | -2.71% | 57,510,792 |
| Jul 7, 2026 | 625.00 | 646.20 | 607.00 | 620.00 | 620.00 | -5.24% | 51,565,140 |
| Jul 6, 2026 | 690.00 | 694.99 | 630.00 | 654.29 | 654.29 | -3.46% | 60,150,220 |
| Jul 3, 2026 | 672.54 | 717.66 | 642.35 | 677.77 | 677.77 | -2.45% | 62,352,215 |
| Jul 2, 2026 | 721.00 | 731.99 | 694.81 | 694.81 | 694.81 | -10.00% | 45,243,640 |
| Jul 1, 2026 | 803.00 | 843.38 | 753.00 | 772.01 | 772.01 | -5.27% | 53,970,210 |
| Jun 30, 2026 | 810.00 | 833.00 | 781.11 | 815.00 | 815.00 | -2.98% | 44,964,670 |
| 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 |