Giantec Semiconductor Corporation (SHA:688123)
China · Delayed Price · Currency is CNY 85.79
-4.22 (-4.69%)
Sep 2, 2025, 2:45 PM CST
Giantec Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 89.50 | 89.50 | 86.60 | 88.83 | 88.83 | -0.74% | 6,525,683 |
| Aug 28, 2025 | 86.10 | 89.79 | 86.10 | 89.49 | 89.49 | 3.94% | 10,097,871 |
| Aug 27, 2025 | 84.49 | 91.98 | 84.37 | 86.10 | 86.10 | 2.40% | 12,072,654 |
| Aug 26, 2025 | 84.00 | 86.30 | 83.41 | 84.08 | 84.08 | 0.41% | 6,147,548 |
| Aug 25, 2025 | 84.62 | 86.65 | 82.76 | 83.74 | 83.74 | 0.55% | 9,975,361 |
| Aug 22, 2025 | 80.36 | 83.57 | 80.09 | 83.28 | 83.28 | 3.71% | 10,254,466 |
| Aug 21, 2025 | 78.84 | 81.24 | 78.50 | 80.30 | 80.30 | 2.29% | 10,414,431 |
| Aug 20, 2025 | 77.23 | 78.50 | 76.65 | 78.50 | 78.50 | 1.21% | 6,935,523 |
| Aug 19, 2025 | 78.47 | 78.79 | 77.20 | 77.56 | 77.56 | -1.30% | 5,020,585 |
| Aug 18, 2025 | 77.39 | 78.70 | 76.58 | 78.58 | 78.58 | 1.92% | 7,376,999 |
| Aug 15, 2025 | 74.66 | 78.32 | 74.01 | 77.10 | 77.10 | 3.43% | 7,094,103 |
| Aug 14, 2025 | 75.83 | 78.30 | 74.53 | 74.54 | 74.54 | -1.70% | 8,157,807 |
| Aug 13, 2025 | 74.86 | 76.50 | 74.55 | 75.83 | 75.83 | 1.73% | 6,356,167 |
| Aug 12, 2025 | 73.42 | 75.44 | 73.02 | 74.54 | 74.54 | 1.58% | 5,972,657 |
| Aug 11, 2025 | 72.84 | 73.84 | 72.77 | 73.38 | 73.38 | 1.17% | 4,015,545 |
| Aug 8, 2025 | 75.10 | 75.20 | 72.53 | 72.53 | 72.53 | -3.63% | 5,641,972 |
| Aug 7, 2025 | 75.08 | 76.35 | 74.77 | 75.26 | 75.26 | -0.21% | 4,149,620 |
| Aug 6, 2025 | 74.31 | 75.86 | 73.81 | 75.42 | 75.42 | 1.49% | 3,545,236 |
| Aug 5, 2025 | 73.59 | 74.94 | 73.30 | 74.31 | 74.31 | 1.17% | 4,039,682 |
| Aug 4, 2025 | 72.66 | 74.44 | 72.36 | 73.45 | 73.45 | 0.59% | 3,824,545 |
| Aug 1, 2025 | 73.88 | 74.42 | 72.31 | 73.02 | 73.02 | -1.76% | 5,126,555 |
| Jul 31, 2025 | 75.20 | 77.22 | 74.15 | 74.33 | 74.33 | -1.68% | 5,494,867 |
| Jul 30, 2025 | 75.76 | 77.22 | 75.10 | 75.60 | 75.60 | -0.50% | 4,777,465 |
| Jul 29, 2025 | 75.62 | 76.25 | 74.51 | 75.98 | 75.98 | 2.68% | 7,700,221 |
| Jul 28, 2025 | 75.35 | 75.56 | 73.70 | 74.00 | 74.00 | -1.96% | 5,926,495 |
| Jul 25, 2025 | 74.97 | 75.60 | 74.08 | 75.48 | 75.48 | 1.15% | 4,189,798 |
| Jul 24, 2025 | 74.40 | 74.96 | 73.61 | 74.62 | 74.62 | 0.30% | 5,240,699 |
| Jul 23, 2025 | 75.91 | 76.00 | 73.87 | 74.40 | 74.40 | -2.09% | 5,479,141 |
| Jul 22, 2025 | 77.01 | 77.78 | 75.83 | 75.99 | 75.99 | -1.90% | 5,198,838 |
| Jul 21, 2025 | 77.95 | 77.95 | 76.01 | 77.46 | 77.46 | -0.18% | 3,059,689 |
| Jul 18, 2025 | 81.01 | 81.71 | 77.21 | 77.60 | 77.60 | -4.33% | 5,768,166 |
| Jul 17, 2025 | 79.07 | 81.70 | 78.51 | 81.11 | 81.11 | 2.59% | 3,516,387 |
| Jul 16, 2025 | 78.54 | 80.58 | 78.52 | 79.06 | 79.06 | 0.36% | 3,034,556 |
| Jul 15, 2025 | 79.98 | 80.75 | 78.30 | 78.78 | 78.78 | -1.28% | 2,585,061 |
| Jul 14, 2025 | 80.29 | 80.46 | 79.66 | 79.80 | 79.80 | -0.75% | 1,809,819 |
| Jul 11, 2025 | 78.98 | 80.63 | 78.50 | 80.40 | 80.40 | 1.80% | 2,768,596 |
| Jul 10, 2025 | 78.21 | 80.40 | 77.30 | 78.98 | 78.98 | 1.02% | 2,377,814 |
| Jul 9, 2025 | 79.10 | 79.93 | 78.00 | 78.18 | 78.18 | -1.57% | 1,653,483 |
| Jul 8, 2025 | 77.60 | 80.25 | 77.27 | 79.43 | 79.43 | 2.80% | 2,889,098 |
| Jul 7, 2025 | 78.09 | 78.30 | 76.88 | 77.27 | 77.27 | -1.43% | 2,100,529 |
| Jul 4, 2025 | 79.10 | 79.79 | 77.51 | 78.39 | 78.39 | -0.11% | 2,782,110 |
| Jul 3, 2025 | 79.69 | 79.98 | 77.00 | 78.48 | 78.48 | -3.28% | 4,194,991 |
| Jul 2, 2025 | 80.48 | 81.20 | 78.31 | 81.14 | 81.14 | 0.19% | 4,046,168 |
| Jul 1, 2025 | 81.00 | 82.93 | 80.32 | 80.99 | 80.99 | - | 4,001,803 |
| Jun 30, 2025 | 80.25 | 81.26 | 79.72 | 80.99 | 80.99 | 1.21% | 2,806,742 |
| Jun 27, 2025 | 80.00 | 80.97 | 79.25 | 80.02 | 80.02 | 0.26% | 2,402,522 |
| Jun 26, 2025 | 81.27 | 81.47 | 79.59 | 79.81 | 79.81 | -1.83% | 2,812,150 |
| Jun 25, 2025 | 82.50 | 82.80 | 79.10 | 81.30 | 81.30 | 0.02% | 3,592,918 |
| Jun 24, 2025 | 79.87 | 81.41 | 79.42 | 81.28 | 81.28 | 2.34% | 3,480,021 |
| Jun 23, 2025 | 79.01 | 81.13 | 78.85 | 79.42 | 79.42 | -0.66% | 3,253,784 |