GigaDevice Semiconductor Inc. (SHA:603986)
China
· Delayed Price · Currency is CNY 276.09
-8.90 (-3.12%)
At close: Mar 9, 2026
GigaDevice Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 273.00 | 277.70 | 264.00 | 276.09 | 276.09 | -3.12% | 28,354,560 |
| Mar 6, 2026 | 277.90 | 288.88 | 277.56 | 284.99 | 284.99 | 0.77% | 20,857,570 |
| Mar 5, 2026 | 288.16 | 289.88 | 280.23 | 282.80 | 282.80 | 1.34% | 25,529,973 |
| Mar 4, 2026 | 272.89 | 290.00 | 272.89 | 279.07 | 279.07 | 2.26% | 32,691,630 |
| Mar 3, 2026 | 295.00 | 296.10 | 272.59 | 272.89 | 272.89 | -6.91% | 33,329,360 |
| Mar 2, 2026 | 290.87 | 299.98 | 290.55 | 293.15 | 293.15 | -2.28% | 18,513,220 |
| Feb 27, 2026 | 303.50 | 306.00 | 296.69 | 300.00 | 300.00 | -3.04% | 22,096,892 |
| Feb 26, 2026 | 316.00 | 316.00 | 306.05 | 309.40 | 309.40 | -0.62% | 23,105,280 |
| Feb 25, 2026 | 316.00 | 317.01 | 301.96 | 311.32 | 311.32 | -3.63% | 28,572,801 |
| Feb 24, 2026 | 317.50 | 331.16 | 311.00 | 323.05 | 323.05 | 4.65% | 30,254,540 |
| Feb 13, 2026 | 303.24 | 317.60 | 301.00 | 308.70 | 308.70 | 1.80% | 29,925,371 |
| Feb 12, 2026 | 290.50 | 305.00 | 285.00 | 303.24 | 303.24 | 6.55% | 30,067,430 |
| Feb 11, 2026 | 285.00 | 286.50 | 280.50 | 284.59 | 284.59 | -1.83% | 17,341,550 |
| Feb 10, 2026 | 287.13 | 291.50 | 284.17 | 289.90 | 289.90 | -1.05% | 21,596,550 |
| Feb 9, 2026 | 283.97 | 294.44 | 280.20 | 292.98 | 292.98 | 6.09% | 28,305,520 |
| Feb 6, 2026 | 271.00 | 280.51 | 268.20 | 276.17 | 276.17 | -0.57% | 18,626,710 |
| Feb 5, 2026 | 269.94 | 279.52 | 268.21 | 277.74 | 277.74 | -1.63% | 22,905,350 |
| Feb 4, 2026 | 285.99 | 289.50 | 279.00 | 282.33 | 282.33 | -3.50% | 27,095,760 |
| Feb 3, 2026 | 294.01 | 296.60 | 285.20 | 292.57 | 292.57 | 3.24% | 30,221,350 |
| Feb 2, 2026 | 300.80 | 306.09 | 283.39 | 283.39 | 283.39 | -10.00% | 41,628,820 |
| Jan 30, 2026 | 315.00 | 320.88 | 308.01 | 314.88 | 314.88 | 2.40% | 37,619,940 |
| Jan 29, 2026 | 329.88 | 331.07 | 306.99 | 307.50 | 307.50 | -5.00% | 33,424,580 |
| Jan 28, 2026 | 313.88 | 328.58 | 313.88 | 323.68 | 323.68 | 5.34% | 37,717,990 |
| Jan 27, 2026 | 290.00 | 312.42 | 286.67 | 307.26 | 307.26 | 5.01% | 38,004,360 |
| Jan 26, 2026 | 300.00 | 308.00 | 290.50 | 292.60 | 292.60 | -1.56% | 27,267,470 |
| Jan 23, 2026 | 296.00 | 310.68 | 295.00 | 297.25 | 297.25 | -1.40% | 34,937,960 |
| Jan 22, 2026 | 320.00 | 320.02 | 296.70 | 301.47 | 301.47 | -2.01% | 45,061,690 |
| Jan 21, 2026 | 295.00 | 314.80 | 293.01 | 307.65 | 307.65 | 5.36% | 40,465,390 |
| Jan 20, 2026 | 282.90 | 297.10 | 282.88 | 292.00 | 292.00 | 1.23% | 38,978,230 |
| Jan 19, 2026 | 280.60 | 292.00 | 278.88 | 288.45 | 288.45 | 2.85% | 46,322,990 |
| Jan 16, 2026 | 260.03 | 280.46 | 257.50 | 280.46 | 280.46 | 10.00% | 55,336,210 |
| Jan 15, 2026 | 249.61 | 257.55 | 248.20 | 254.96 | 254.96 | 0.77% | 28,389,830 |
| Jan 14, 2026 | 270.00 | 271.00 | 249.05 | 253.00 | 253.00 | -3.98% | 44,732,134 |
| Jan 13, 2026 | 266.00 | 275.00 | 257.49 | 263.50 | 263.50 | 0.64% | 46,151,776 |
| Jan 12, 2026 | 255.22 | 264.04 | 254.00 | 261.83 | 261.83 | 4.71% | 40,381,307 |
| Jan 9, 2026 | 254.55 | 254.55 | 244.32 | 250.05 | 250.05 | -3.36% | 39,523,831 |
| Jan 8, 2026 | 259.00 | 267.00 | 256.91 | 258.75 | 258.75 | -1.43% | 31,410,910 |
| Jan 7, 2026 | 270.00 | 273.77 | 256.78 | 262.50 | 262.50 | 4.67% | 54,516,170 |
| Jan 6, 2026 | 238.00 | 253.33 | 234.00 | 250.78 | 250.78 | 6.41% | 50,753,550 |
| Jan 5, 2026 | 221.32 | 235.68 | 221.00 | 235.68 | 235.68 | 10.00% | 49,928,382 |
| Dec 31, 2025 | 228.01 | 228.88 | 212.58 | 214.25 | 214.25 | -2.71% | 35,457,110 |
| Dec 30, 2025 | 226.00 | 229.54 | 219.10 | 220.22 | 220.22 | -3.38% | 27,160,980 |
| Dec 29, 2025 | 225.71 | 234.44 | 225.00 | 227.93 | 227.93 | 0.42% | 29,601,900 |
| Dec 26, 2025 | 221.00 | 230.00 | 220.00 | 226.97 | 226.97 | 2.24% | 29,663,120 |
| Dec 25, 2025 | 223.00 | 228.83 | 217.33 | 222.00 | 222.00 | -0.94% | 25,940,040 |
| Dec 24, 2025 | 220.00 | 225.00 | 216.20 | 224.10 | 224.10 | 3.09% | 29,840,960 |
| Dec 23, 2025 | 216.99 | 221.33 | 215.00 | 217.38 | 217.38 | 0.43% | 25,429,780 |
| Dec 22, 2025 | 213.51 | 219.50 | 213.51 | 216.46 | 216.46 | 2.97% | 25,370,050 |
| Dec 19, 2025 | 220.00 | 221.00 | 208.20 | 210.21 | 210.21 | -1.98% | 33,239,480 |
| Dec 18, 2025 | 203.50 | 218.88 | 203.50 | 214.45 | 214.45 | 6.07% | 41,852,470 |
| Dec 17, 2025 | 197.01 | 202.87 | 195.95 | 202.18 | 202.18 | 2.18% | 19,050,150 |
| Dec 16, 2025 | 203.00 | 205.46 | 196.13 | 197.86 | 197.86 | -3.09% | 20,482,470 |
| Dec 15, 2025 | 205.02 | 208.68 | 203.50 | 204.16 | 204.16 | -2.73% | 17,506,940 |
| Dec 12, 2025 | 206.00 | 214.44 | 204.01 | 209.89 | 209.89 | 1.00% | 21,503,380 |
| Dec 11, 2025 | 211.88 | 213.00 | 207.50 | 207.81 | 207.81 | -0.49% | 18,824,600 |
| Dec 10, 2025 | 209.09 | 210.20 | 203.50 | 208.84 | 208.84 | -1.00% | 19,181,021 |
| Dec 9, 2025 | 212.00 | 215.30 | 209.30 | 210.95 | 210.95 | -1.37% | 21,058,596 |
| Dec 8, 2025 | 208.62 | 216.97 | 207.53 | 213.89 | 213.89 | 3.42% | 31,130,700 |
| 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 |