GigaDevice Semiconductor (Beijing) Inc. (603986.SS) SHH
278.33
+3.55(+1.29%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
278.33
+3.55(+1.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 270.78 | 278.33 | 278.33 | 285.67 | 270.78 | 22.61M |
| March 12, 2026 | 279.83 | 274.78 | 274.78 | 283.83 | 272.43 | 17.23M |
| March 11, 2026 | 288.04 | 281.53 | 281.53 | 290.83 | 281.32 | 21.65M |
| March 10, 2026 | 284.1 | 282.9 | 282.9 | 286.5 | 282.2 | 14.86M |
| March 09, 2026 | 273 | 276.09 | 276.09 | 277.7 | 264 | 28.35M |
| March 06, 2026 | 277.9 | 284.99 | 284.99 | 288.88 | 277.56 | 20.86M |
| March 05, 2026 | 288.16 | 282.8 | 282.8 | 289.88 | 280.23 | 25.53M |
| March 04, 2026 | 272.89 | 280.43 | 280.43 | 290 | 272.89 | 26.14M |
| March 03, 2026 | 295 | 272.89 | 272.89 | 296.1 | 272.59 | 33.33M |
| March 02, 2026 | 290.87 | 293.15 | 293.15 | 299.98 | 290.55 | 18.51M |
| February 27, 2026 | 303.5 | 300 | 300 | 306 | 296.69 | 22.1M |
| February 26, 2026 | 316 | 309.4 | 309.4 | 316 | 306.05 | 23.11M |
| February 25, 2026 | 316 | 311.32 | 311.32 | 317.01 | 301.96 | 28.57M |
| February 24, 2026 | 317.5 | 323.05 | 323.05 | 331.16 | 311 | 30.25M |
| February 13, 2026 | 303.24 | 308.7 | 0 | 317.6 | 301 | 29.93M |
| February 12, 2026 | 290.5 | 303.24 | 0 | 305 | 285 | 30.07M |
| February 11, 2026 | 285 | 284.59 | 0 | 286.5 | 280.5 | 17.34M |
| February 10, 2026 | 287.13 | 289.9 | 0 | 291.5 | 284.17 | 21.6M |
| February 09, 2026 | 283.97 | 292.98 | 0 | 294.44 | 280.2 | 28.31M |
| February 06, 2026 | 271 | 276.17 | 0 | 280.51 | 268.2 | 18.63M |
| February 05, 2026 | 269.94 | 277.74 | 0 | 279.52 | 268.21 | 22.91M |
| February 04, 2026 | 285.99 | 282.33 | 0 | 289.5 | 279 | 27.1M |
| February 03, 2026 | 294.01 | 292.57 | 0 | 296.6 | 285.2 | 30.22M |
| February 02, 2026 | 300.8 | 283.39 | 0 | 306.09 | 283.39 | 41.63M |
| January 30, 2026 | 315 | 314.88 | 0 | 320.88 | 308.01 | 37.62M |
| January 29, 2026 | 329.88 | 307.5 | 0 | 331.07 | 306.99 | 33.42M |
| January 28, 2026 | 313.88 | 323.68 | 0 | 328.58 | 313.88 | 37.72M |
| January 27, 2026 | 290 | 307.26 | 0 | 312.42 | 286.67 | 38M |
| January 26, 2026 | 300 | 292.6 | 0 | 308 | 290.5 | 27.27M |
| January 23, 2026 | 296 | 297.25 | 0 | 310.68 | 295 | 34.94M |
| January 22, 2026 | 320 | 301.47 | 0 | 320.02 | 296.7 | 45.06M |
| January 21, 2026 | 295 | 307.65 | 0 | 314.8 | 293.01 | 40.47M |
| January 20, 2026 | 282.9 | 292 | 0 | 297.1 | 282.88 | 38.98M |
| January 19, 2026 | 280.6 | 288.45 | 0 | 292 | 278.88 | 46.32M |
| January 16, 2026 | 260.03 | 280.46 | 0 | 280.46 | 257.5 | 55.34M |
| January 15, 2026 | 249.61 | 254.96 | 0 | 257.55 | 248.2 | 28.39M |
| January 14, 2026 | 270 | 253 | 0 | 271 | 249.05 | 44.73M |
| January 13, 2026 | 266 | 263.5 | 0 | 275 | 257.49 | 46.15M |
| January 12, 2026 | 255.22 | 261.83 | 0 | 264.04 | 254 | 40.38M |
| January 09, 2026 | 254.55 | 250.05 | 0 | 254.55 | 244.32 | 39.52M |
| January 08, 2026 | 259 | 258.75 | 0 | 267 | 256.91 | 31.41M |
| January 07, 2026 | 270 | 262.5 | 0 | 273.77 | 256.78 | 54.52M |
| January 06, 2026 | 238 | 250.78 | 0 | 253.33 | 234 | 50.75M |
| January 05, 2026 | 221.32 | 235.68 | 0 | 235.68 | 221 | 49.93M |
| December 31, 2025 | 228.01 | 214.25 | 0 | 228.88 | 212.58 | 35.46M |
| December 30, 2025 | 226 | 220.22 | 0 | 229.54 | 219.1 | 27.16M |
| December 29, 2025 | 225.71 | 227.93 | 0 | 234.44 | 225 | 29.6M |
| December 26, 2025 | 221 | 226.97 | 0 | 230 | 220 | 29.66M |
| December 25, 2025 | 223 | 222 | 0 | 228.83 | 217.33 | 25.94M |
| December 24, 2025 | 220 | 224.1 | 0 | 225 | 216.2 | 29.84M |
| December 23, 2025 | 216.99 | 217.38 | 0 | 221.33 | 215 | 25.43M |
| December 22, 2025 | 213.51 | 216.46 | 0 | 219.5 | 213.51 | 25.37M |
| December 19, 2025 | 220 | 210.21 | 0 | 221 | 208.2 | 33.24M |
| December 18, 2025 | 203.5 | 214.45 | 0 | 218.88 | 203.5 | 41.85M |
| December 17, 2025 | 197.01 | 202.18 | 0 | 202.87 | 195.95 | 19.05M |
| December 16, 2025 | 203 | 197.86 | 0 | 205.46 | 196.13 | 20.48M |
| December 15, 2025 | 205.02 | 204.16 | 0 | 208.68 | 203.5 | 17.51M |
| December 12, 2025 | 206 | 209.89 | 0 | 214.44 | 204.01 | 21.5M |
| December 11, 2025 | 211.88 | 207.81 | 0 | 213 | 207.5 | 18.82M |
| December 10, 2025 | 209.09 | 208.84 | 0 | 210.2 | 203.5 | 19.18M |