GigaDevice Semiconductor Inc. (SHA:603986)
China
· Delayed Price · Currency is CNY 206.81
-3.60 (-1.71%)
At close: Dec 5, 2025
GigaDevice Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 210.92 | 211.00 | 205.50 | 206.81 | 206.81 | -1.71% | 16,981,730 |
| Dec 4, 2025 | 206.00 | 212.98 | 201.99 | 210.41 | 210.41 | 1.35% | 24,700,720 |
| Dec 3, 2025 | 210.42 | 210.99 | 206.19 | 207.60 | 207.60 | -1.38% | 17,070,810 |
| Dec 2, 2025 | 211.78 | 216.79 | 208.10 | 210.50 | 210.50 | -1.09% | 24,924,360 |
| Dec 1, 2025 | 204.04 | 215.45 | 201.20 | 212.82 | 212.82 | 4.84% | 38,267,000 |
| Nov 28, 2025 | 199.00 | 204.35 | 196.66 | 203.00 | 203.00 | 1.07% | 21,565,220 |
| Nov 27, 2025 | 198.88 | 208.00 | 198.88 | 200.86 | 200.86 | 2.22% | 31,973,170 |
| Nov 26, 2025 | 187.01 | 198.88 | 186.80 | 196.50 | 196.50 | 3.08% | 29,768,530 |
| Nov 25, 2025 | 185.00 | 191.60 | 184.19 | 190.62 | 190.62 | 6.38% | 36,402,140 |
| Nov 24, 2025 | 183.75 | 184.75 | 176.00 | 179.18 | 179.18 | -1.82% | 34,049,949 |
| Nov 21, 2025 | 189.00 | 190.57 | 182.51 | 182.51 | 182.51 | -8.33% | 40,441,600 |
| Nov 20, 2025 | 207.50 | 208.00 | 198.66 | 199.10 | 199.10 | -1.69% | 21,760,530 |
| Nov 19, 2025 | 200.25 | 205.50 | 199.03 | 202.52 | 202.52 | 0.01% | 23,881,860 |
| Nov 18, 2025 | 205.28 | 207.58 | 201.57 | 202.50 | 202.50 | -2.41% | 27,437,840 |
| Nov 17, 2025 | 207.81 | 214.74 | 206.36 | 207.50 | 207.50 | 0.84% | 33,506,070 |
| Nov 14, 2025 | 216.00 | 216.49 | 205.78 | 205.78 | 205.78 | -9.55% | 54,863,320 |
| Nov 13, 2025 | 212.00 | 230.45 | 211.88 | 227.50 | 227.50 | 8.59% | 62,663,850 |
| Nov 12, 2025 | 213.00 | 218.58 | 207.01 | 209.50 | 209.50 | -3.45% | 34,952,300 |
| Nov 11, 2025 | 223.60 | 227.01 | 216.71 | 216.99 | 216.99 | -0.90% | 34,192,490 |
| Nov 10, 2025 | 228.49 | 231.45 | 212.50 | 218.96 | 218.96 | -0.90% | 38,583,220 |
| Nov 7, 2025 | 222.68 | 227.89 | 219.55 | 220.95 | 220.95 | -2.75% | 27,898,910 |
| Nov 6, 2025 | 224.50 | 228.00 | 222.25 | 227.20 | 227.20 | 4.03% | 34,334,670 |
| Nov 5, 2025 | 213.00 | 220.49 | 210.95 | 218.39 | 218.39 | -2.93% | 33,513,140 |
| Nov 4, 2025 | 231.00 | 231.22 | 222.50 | 224.99 | 224.99 | -2.22% | 29,336,780 |
| Nov 3, 2025 | 217.00 | 230.68 | 216.66 | 230.10 | 230.10 | 4.59% | 46,261,340 |
| Oct 31, 2025 | 231.00 | 234.68 | 216.00 | 220.00 | 220.00 | -5.17% | 49,242,880 |
| Oct 30, 2025 | 246.24 | 247.00 | 231.78 | 232.00 | 232.00 | -3.79% | 43,365,440 |
| Oct 29, 2025 | 246.96 | 252.63 | 236.00 | 241.15 | 241.15 | -2.35% | 50,374,460 |
| Oct 28, 2025 | 236.50 | 254.44 | 234.58 | 246.95 | 246.95 | 1.55% | 52,729,640 |
| Oct 27, 2025 | 230.00 | 243.19 | 222.83 | 243.19 | 243.19 | 10.00% | 52,091,610 |
| Oct 24, 2025 | 214.00 | 221.88 | 212.00 | 221.08 | 221.08 | 6.82% | 45,061,810 |
| Oct 23, 2025 | 205.98 | 208.10 | 200.39 | 206.96 | 206.96 | -1.88% | 27,405,840 |
| Oct 22, 2025 | 214.00 | 214.00 | 205.30 | 210.93 | 210.93 | -3.69% | 37,182,950 |
| Oct 21, 2025 | 211.00 | 222.00 | 209.66 | 219.01 | 219.01 | 5.12% | 40,511,720 |
| Oct 20, 2025 | 207.73 | 215.00 | 203.03 | 208.35 | 208.35 | 3.55% | 36,724,400 |
| Oct 17, 2025 | 208.12 | 211.50 | 201.00 | 201.21 | 201.21 | -3.32% | 32,935,780 |
| Oct 16, 2025 | 201.44 | 214.80 | 198.53 | 208.13 | 208.13 | 3.03% | 45,866,610 |
| Oct 15, 2025 | 195.55 | 202.40 | 186.41 | 202.01 | 202.01 | 3.07% | 39,044,230 |
| Oct 14, 2025 | 215.45 | 220.53 | 193.00 | 196.00 | 196.00 | -5.70% | 52,201,780 |
| Oct 13, 2025 | 201.50 | 214.90 | 201.50 | 207.85 | 207.85 | -3.33% | 42,481,510 |
| Oct 10, 2025 | 225.50 | 230.50 | 212.12 | 215.02 | 215.02 | -4.64% | 44,303,090 |
| Oct 9, 2025 | 222.00 | 234.63 | 218.60 | 225.49 | 225.49 | 5.71% | 58,538,970 |
| Sep 30, 2025 | 204.34 | 216.84 | 203.00 | 213.30 | 213.30 | 8.20% | 59,786,490 |
| Sep 29, 2025 | 196.50 | 203.63 | 195.10 | 197.13 | 197.13 | 3.64% | 43,487,790 |
| Sep 26, 2025 | 196.01 | 206.02 | 190.21 | 190.21 | 190.21 | -3.65% | 43,520,080 |
| Sep 25, 2025 | 199.00 | 204.50 | 193.10 | 197.41 | 197.41 | -1.20% | 40,427,590 |
| Sep 24, 2025 | 194.60 | 208.23 | 193.00 | 199.80 | 199.80 | 2.95% | 50,702,060 |
| Sep 23, 2025 | 196.00 | 201.59 | 188.69 | 194.07 | 194.07 | -0.48% | 39,994,560 |
| Sep 22, 2025 | 188.88 | 198.09 | 186.28 | 195.01 | 195.01 | 5.30% | 41,197,760 |
| Sep 19, 2025 | 194.31 | 195.88 | 184.91 | 185.20 | 185.20 | -2.98% | 37,191,820 |