Giantec Semiconductor Corporation (SHA:688123)
China
· Delayed Price · Currency is CNY 145.28
+3.21 (2.26%)
Sep 29, 2025, 1:45 PM CST
Giantec Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 130.65 | 149.51 | 130.00 | 142.07 | 142.07 | 7.66% | 22,681,120 |
| Sep 25, 2025 | 126.66 | 131.96 | 125.00 | 131.96 | 131.96 | 2.84% | 18,526,457 |
| Sep 24, 2025 | 124.00 | 133.82 | 122.01 | 128.31 | 128.31 | 6.93% | 21,201,868 |
| Sep 23, 2025 | 113.02 | 127.65 | 113.02 | 120.00 | 120.00 | 11.22% | 22,430,546 |
| Sep 22, 2025 | 94.11 | 109.94 | 93.82 | 107.89 | 107.89 | 15.35% | 18,479,310 |
| Sep 19, 2025 | 92.30 | 98.00 | 92.30 | 93.53 | 93.53 | 2.78% | 12,685,754 |
| Sep 18, 2025 | 93.28 | 96.14 | 89.70 | 91.00 | 91.00 | -3.19% | 11,005,635 |
| Sep 17, 2025 | 91.38 | 94.10 | 90.31 | 94.00 | 94.00 | 1.08% | 9,224,809 |
| Sep 16, 2025 | 87.30 | 93.44 | 87.06 | 93.00 | 93.00 | 6.35% | 12,143,369 |
| Sep 15, 2025 | 90.93 | 91.80 | 87.00 | 87.45 | 87.45 | -0.62% | 9,597,912 |
| Sep 12, 2025 | 82.00 | 91.60 | 81.88 | 88.00 | 88.00 | 6.74% | 12,824,230 |
| Sep 11, 2025 | 79.18 | 82.93 | 78.30 | 82.44 | 82.44 | 0.91% | 8,829,921 |
| Sep 10, 2025 | 80.88 | 83.19 | 80.63 | 81.70 | 81.70 | 1.73% | 4,403,930 |
| Sep 9, 2025 | 81.80 | 82.07 | 79.50 | 80.31 | 80.31 | -2.87% | 3,920,101 |
| Sep 8, 2025 | 82.59 | 83.24 | 80.61 | 82.68 | 82.68 | 0.05% | 4,852,614 |
| Sep 5, 2025 | 80.20 | 83.00 | 79.40 | 82.64 | 82.64 | 4.04% | 5,146,533 |
| Sep 4, 2025 | 84.00 | 84.50 | 77.98 | 79.43 | 79.43 | -5.26% | 6,696,435 |
| Sep 3, 2025 | 86.50 | 87.20 | 83.40 | 83.84 | 83.84 | -2.95% | 6,597,456 |
| Sep 2, 2025 | 90.00 | 91.77 | 85.16 | 86.39 | 86.39 | -4.02% | 8,694,631 |
| Sep 1, 2025 | 90.00 | 91.60 | 87.72 | 90.01 | 90.01 | 1.33% | 8,070,137 |
| 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 |