GigaDevice Semiconductor Inc. (SHA:603986)
China · Delayed Price · Currency is CNY 388.18
+18.30 (4.95%)
Sep 18, 2026, 3:00 PM CST
GigaDevice Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 425.26 | 431.91 | 402.80 | 404.50 | 404.50 | -2.10% | 54,443,925 |
| Aug 12, 2026 | 408.02 | 419.95 | 401.68 | 413.17 | 413.17 | 2.70% | 45,611,649 |
| Aug 11, 2026 | 397.00 | 414.78 | 396.58 | 402.29 | 402.29 | -0.18% | 43,650,230 |
| Aug 10, 2026 | 415.43 | 422.30 | 391.14 | 403.03 | 403.03 | -3.36% | 63,600,641 |
| Aug 7, 2026 | 384.00 | 422.48 | 383.80 | 417.05 | 417.05 | 8.32% | 74,751,809 |
| Aug 6, 2026 | 363.00 | 394.94 | 363.00 | 385.00 | 385.00 | -0.11% | 61,861,191 |
| 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% | 63,223,164 |
| 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% | 85,692,178 |
| 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% | 75,906,055 |
| 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% | 71,262,184 |
| 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% | 54,554,237 |
| Jul 15, 2026 | 600.00 | 608.07 | 565.29 | 571.79 | 571.79 | -2.09% | 55,370,446 |
| Jul 14, 2026 | 551.00 | 587.20 | 534.58 | 583.99 | 583.99 | 6.03% | 67,949,024 |
| Jul 13, 2026 | 580.00 | 600.00 | 550.80 | 550.80 | 550.80 | -10.00% | 66,310,699 |