Shanghai - Delayed Quote
CNY
GigaDevice Semiconductor Inc. (603986.SS)
257.80
-18.19
(-6.59%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
260.89
274.59
257.60
257.80
257.80
37,671,568
Oct 29, 2026
285.00
288.88
273.99
275.99
275.99
35,438,643
Oct 28, 2026
279.00
292.53
276.72
289.88
289.88
43,310,745
Oct 27, 2026
282.21
283.39
268.88
268.98
268.98
23,896,830
Oct 26, 2026
287.96
288.00
275.72
276.45
276.45
30,850,200
Oct 23, 2026
271.09
294.80
268.30
292.00
292.00
45,987,429
Oct 22, 2026
286.94
286.97
272.68
276.75
276.75
31,723,548
Oct 21, 2026
291.00
292.55
284.50
288.02
288.02
27,289,099
Oct 20, 2026
277.00
288.50
275.67
282.43
282.43
27,364,505
Oct 19, 2026
280.50
288.49
272.00
282.44
282.44
31,582,117
Oct 16, 2026
285.00
291.90
278.12
281.86
281.86
34,451,817
Oct 15, 2026
275.00
283.80
271.30
278.22
278.22
37,389,673
Oct 14, 2026
305.00
306.00
292.00
292.56
292.56
22,928,644
Oct 13, 2026
297.03
311.11
292.66
306.22
306.22
31,154,707
Oct 12, 2026
321.00
322.59
308.80
310.84
310.84
25,337,080
Oct 9, 2026
325.00
329.50
311.42
326.46
326.46
33,451,282
Oct 8, 2026
352.00
353.80
331.00
334.40
334.40
29,431,568
Sep 30, 2026
369.75
370.00
351.28
353.90
353.90
24,237,712
Sep 29, 2026
358.56
369.00
358.00
367.57
367.57
20,908,175
Sep 28, 2026
380.00
380.00
357.14
358.51
358.51
28,493,600
Sep 24, 2026
393.00
394.77
383.72
383.77
383.77
22,659,484
Sep 23, 2026
406.30
408.06
397.44
398.72
398.72
26,195,721
Sep 22, 2026
399.99
413.43
394.00
402.10
402.10
50,915,065
Sep 21, 2026
396.00
403.23
388.13
391.71
391.71
32,898,645
Sep 18, 2026
379.99
390.66
378.00
388.18
388.18
41,051,390
Sep 17, 2026
370.06
377.23
365.34
369.88
369.88
23,486,632
Sep 16, 2026
366.11
374.38
360.96
373.14
373.14
26,870,695
Sep 15, 2026
356.87
371.66
356.00
363.11
363.11
29,317,956
Sep 14, 2026
360.00
365.88
355.55
356.88
356.88
26,436,533
Sep 11, 2026
371.80
373.99
363.00
371.32
371.32
29,230,936
Sep 10, 2026
380.83
387.50
379.01
380.64
380.64
21,520,771
Sep 9, 2026
390.00
392.87
380.00
381.87
381.87
22,904,691
Sep 8, 2026
385.82
398.00
381.96
385.96
385.96
37,469,761
Sep 7, 2026
382.81
386.26
380.30
385.44
385.44
34,965,554
Sep 4, 2026
387.58
388.97
368.77
371.88
371.88
29,969,135
Sep 3, 2026
393.11
393.89
380.19
383.20
383.20
23,856,608
Sep 2, 2026
388.00
395.95
387.45
388.86
388.86
20,951,274
Sep 1, 2026
406.00
406.01
391.54
393.00
393.00
25,655,079
Aug 31, 2026
387.06
406.61
387.06
406.00
406.00
31,721,977
Aug 28, 2026
406.95
410.53
396.50
396.82
396.82
35,251,991
Aug 27, 2026
397.01
412.00
394.58
411.20
411.20
40,743,045
Aug 26, 2026
399.00
399.00
384.88
392.50
392.50
28,462,888
Aug 25, 2026
367.00
398.50
367.00
395.51
395.51
39,649,525
Aug 24, 2026
404.97
405.51
377.98
381.66
381.66
44,862,737
Aug 21, 2026
405.00
411.00
400.10
409.06
409.06
34,076,661
Aug 20, 2026
410.00
410.59
397.83
403.50
403.50
36,176,408
Aug 19, 2026
417.00
420.00
393.10
403.71
403.71
66,280,613
Aug 18, 2026
449.97
455.81
429.06
436.74
436.74
60,757,277
Aug 17, 2026
423.95
444.00
420.23
444.00
444.00
58,882,572
Aug 14, 2026
419.00
421.18
406.55
417.48
417.48
47,500,735
Aug 13, 2026
425.26
431.91
402.80
404.50
404.50
54,443,925
Aug 12, 2026
408.02
419.95
401.68
413.17
413.17
45,611,649
Aug 11, 2026
397.00
414.78
396.58
402.29
402.29
43,650,230
Aug 10, 2026
415.43
422.30
391.14
403.03
403.03
63,600,641
Aug 7, 2026
384.00
422.48
383.80
417.05
417.05
74,751,809
Aug 6, 2026
363.00
394.94
363.00
385.00
385.00
61,861,191
Aug 5, 2026
358.00
390.12
358.00
385.44
385.44
69,469,011
Aug 4, 2026
341.99
360.76
337.10
356.02
356.02
63,223,164
Aug 3, 2026
365.55
370.00
340.74
340.74
340.74
65,700,912
Jul 31, 2026
408.21
408.21
378.00
378.60
378.60
85,692,178
Jul 30, 2026
356.75
392.07
342.00
371.10
371.10
97,123,885
Jul 29, 2026
373.15
378.00
351.57
364.03
364.03
90,388,991
Jul 28, 2026
400.22
408.25
390.63
390.63
390.63
44,389,637
Jul 27, 2026
446.00
446.10
411.30
434.03
434.03
62,878,264
Jul 24, 2026
444.00
462.50
438.50
457.00
457.00
50,554,262
Jul 23, 2026
480.00
483.16
444.22
451.96
451.96
47,134,043
Jul 22, 2026
479.94
501.26
460.00
470.00
470.00
75,906,055
Jul 21, 2026
446.00
475.53
401.00
475.53
475.53
74,390,185
Jul 20, 2026
479.00
485.87
416.88
432.30
432.30
71,262,184
Jul 17, 2026
500.00
509.88
463.15
463.15
463.15
67,208,333
Jul 16, 2026
543.26
548.00
514.61
514.61
514.61
54,554,237
Jul 15, 2026
600.00
608.07
565.29
571.79
571.79
55,370,446
Jul 14, 2026
551.00
587.20
534.58
583.99
583.99
67,949,024
Jul 13, 2026
580.00
600.00
550.80
550.80
550.80
66,310,699
Jul 10, 2026
688.00
707.97
607.18
612.00
612.00
88,745,662
Jul 9, 2026
633.00
663.49
630.00
663.49
663.49
59,092,011
Jul 8, 2026
630.00
641.00
589.00
603.17
603.17
57,510,792
Jul 7, 2026
625.00
646.20
607.00
620.00
620.00
51,565,141
Jul 6, 2026
690.00
694.99
630.00
654.29
654.29
60,150,228
Jul 3, 2026
672.54
717.66
642.35
677.77
677.77
62,352,215
Jul 2, 2026
721.00
731.99
694.81
694.81
694.81
45,243,641
Jul 1, 2026
803.00
843.38
753.00
772.01
772.01
53,970,217
Jun 30, 2026
810.00
833.00
781.11
815.00
815.00
44,964,679
Jun 29, 2026
779.00
846.66
750.00
840.00
840.00
54,120,883
Jun 26, 2026
753.00
779.00
732.52
770.00
770.00
49,392,562
Jun 25, 2026
740.00
775.39
735.00
775.21
775.21
50,867,836
Jun 24, 2026
641.00
705.09
630.93
705.09
705.09
59,821,931
Jun 23, 2026
680.00
688.80
636.00
640.99
640.99
59,291,379
Jun 22, 2026
643.00
689.70
635.00
689.70
689.70
52,583,095
Jun 18, 2026
594.00
644.64
586.60
629.00
629.00
59,157,318
Jun 17, 2026
521.00
586.04
521.00
586.04
586.04
56,800,030
Jun 16, 2026
526.00
542.84
517.71
532.76
532.76
42,778,507
Jun 15, 2026
494.97
519.00
476.66
518.00
518.00
47,578,448
Jun 12, 2026
508.00
510.00
481.00
481.47
481.47
40,708,544
Jun 11, 2026
480.52
486.00
471.00
483.50
483.50
29,699,143
Jun 10, 2026
489.11
497.26
475.65
480.84
480.84
32,997,210
Jun 9, 2026
493.00
502.88
477.03
500.50
500.50
41,968,333
Jun 8, 2026
461.11
490.70
451.00
474.01
474.01
43,447,474
Jun 5, 2026
507.00
519.80
484.90
488.00
488.00
54,713,542
Jun 4, 2026
487.05
538.00
485.01
529.31
529.31
56,335,088
Jun 3, 2026
478.89
510.00
477.00
492.23
492.23
58,192,978
Jun 2, 2026
471.00
480.66
448.11
474.69
474.69
49,019,277
Jun 1, 2026
476.00
489.96
455.00
468.00
468.00
52,158,648
May 29, 2026
492.66
496.00
464.91
467.01
467.01
55,812,542
May 28, 2026
495.00
499.50
470.00
483.00
483.00
62,379,220
May 27, 2026
541.00
552.82
500.00
514.18
514.18
66,726,041
May 26, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
510.00
538.02
491.20
526.22
526.22
64,338,392
May 25, 2026
478.11
515.61
461.00
515.60
514.85
59,361,411
May 22, 2026
448.00
472.99
439.00
468.74
468.06
63,796,889
May 21, 2026
445.02
464.83
427.33
431.90
431.27
63,239,768
May 20, 2026
408.00
445.02
407.80
445.02
444.37
61,012,555
May 19, 2026
390.00
410.00
380.02
404.56
403.97
55,310,111
May 18, 2026
408.58
412.87
396.34
400.00
399.42
68,798,434
May 15, 2026
353.00
384.00
345.48
375.34
374.79
62,436,811
May 14, 2026
365.05
373.50
354.99
356.19
355.67
40,836,464
May 13, 2026
344.00
366.71
339.33
365.00
364.47
48,498,284
May 12, 2026
362.14
362.20
349.20
353.55
353.04
40,559,551
May 11, 2026
350.10
367.51
347.01
362.13
361.60
57,507,907
May 8, 2026
341.00
343.30
331.80
334.10
333.61
44,083,273
May 7, 2026
347.00
357.36
339.00
350.16
349.65
52,387,882
May 6, 2026
330.00
344.29
330.00
344.29
343.79
42,342,550
Apr 30, 2026
320.00
321.00
306.48
312.99
312.53
58,796,514
Apr 29, 2026
303.01
311.66
297.00
308.89
308.44
41,919,980
Apr 28, 2026
305.00
319.33
302.02
307.50
307.05
36,794,294
Apr 27, 2026
301.59
309.58
297.75
303.42
302.98
31,635,478
Apr 24, 2026
305.00
310.00
292.81
297.70
297.27
34,910,537
Apr 23, 2026
326.01
326.02
301.90
304.80
304.36
44,199,730
Apr 22, 2026
303.50
314.58
302.51
313.98
313.52
34,166,195
Apr 21, 2026
290.80
309.00
288.25
306.27
305.82
42,583,406
Apr 20, 2026
293.00
295.96
287.12
290.54
290.12
32,564,280
Apr 17, 2026
284.00
295.66
282.90
288.96
288.54
40,632,112
Apr 16, 2026
270.10
287.00
268.59
286.73
286.31
40,933,672
Apr 15, 2026
285.00
287.65
271.98
274.00
273.60
39,697,260
Apr 14, 2026
269.50
281.23
266.39
280.01
279.60
46,620,521
Apr 13, 2026
261.00
269.84
260.90
262.14
261.76
41,242,092
Apr 10, 2026
255.49
268.32
255.24
265.09
264.70
53,476,682
Apr 9, 2026
250.00
253.49
243.90
250.49
250.13
44,468,257
Apr 8, 2026
250.11
256.96
243.08
255.96
255.59
75,332,537
Apr 7, 2026
253.10
255.96
248.81
249.66
249.30
19,847,158
Apr 3, 2026
250.99
254.60
247.50
249.10
248.74
19,747,197
Apr 2, 2026
257.86
259.80
245.60
246.99
246.63
25,297,431
Apr 1, 2026
250.00
256.10
243.70
255.00
254.63
38,795,783
Mar 31, 2026
249.90
252.00
236.86
238.10
237.75
42,762,334
Mar 30, 2026
252.00
259.54
250.03
255.85
255.48
21,469,645
Mar 27, 2026
248.98
260.18
240.25
258.66
258.28
28,977,343
Mar 26, 2026
268.00
268.70
260.00
262.00
261.62
35,077,307
Mar 25, 2026
275.15
285.80
275.14
278.40
278.00
28,376,275
Mar 24, 2026
277.99
278.00
256.88
273.71
273.31
33,691,468
Mar 23, 2026
277.00
282.88
271.00
273.35
272.95
28,214,191
Mar 20, 2026
305.55
306.70
290.00
290.20
289.78
31,253,644
Mar 19, 2026
300.00
309.71
297.00
303.68
303.24
31,214,567
Mar 18, 2026
305.10
313.68
302.00
311.25
310.80
42,051,352
Mar 17, 2026
306.50
313.00
295.88
296.00
295.57
39,000,085
Mar 16, 2026
280.00
306.16
277.00
306.16
305.71
46,273,564
Mar 13, 2026
270.78
285.67
270.78
278.33
277.93
22,613,749
Mar 12, 2026
279.83
283.83
272.43
274.78
274.38
17,232,747
Mar 11, 2026
288.04
290.83
281.32
281.53
281.12
21,649,869
Mar 10, 2026
284.10
286.50
281.18
285.44
285.02
23,353,742
Mar 9, 2026
273.00
277.70
264.00
276.09
275.69
28,354,565
Mar 6, 2026
277.90
288.88
277.56
284.99
284.58
20,857,577
Mar 5, 2026
288.16
289.88
280.23
282.80
282.39
25,529,973
Mar 4, 2026
272.89
290.00
272.89
279.07
278.66
32,691,632
Mar 3, 2026
295.00
296.10
272.59
272.89
272.49
33,329,365
Mar 2, 2026
290.87
299.98
290.55
293.15
292.72
18,513,228
Feb 27, 2026
303.50
306.00
296.69
300.00
299.56
22,096,892
Feb 26, 2026
316.00
316.00
306.05
309.40
308.95
23,105,285
Feb 25, 2026
316.00
317.01
301.96
311.32
310.87
28,572,801
Feb 24, 2026
317.50
331.16
311.00
323.05
322.58
30,254,540
Feb 13, 2026
303.24
317.60
301.00
308.70
308.25
29,925,371
Feb 12, 2026
290.50
305.00
285.00
303.24
302.80
30,067,434
Feb 11, 2026
285.00
286.50
280.50
284.59
284.18
17,341,550
Feb 10, 2026
287.13
291.50
284.17
289.90
289.48
21,596,554
Feb 9, 2026
283.97
294.44
280.20
292.98
292.55
28,305,521
Feb 6, 2026
271.00
280.51
268.20
276.17
275.77
18,626,714
Feb 5, 2026
269.94
279.52
268.21
277.74
277.34
22,905,352
Feb 4, 2026
285.99
289.50
279.00
282.33
281.92
27,095,763
Feb 3, 2026
294.01
296.60
285.20
292.57
292.14
30,221,354
Feb 2, 2026
300.80
306.09
283.39
283.39
282.98
41,628,829
Jan 30, 2026
315.00
320.88
308.01
314.88
314.42
37,619,944
Jan 29, 2026
329.88
331.07
306.99
307.50
307.05
33,424,581
Jan 28, 2026
313.88
328.58
313.88
323.68
323.21
37,717,992
Jan 27, 2026
290.00
312.42
286.67
307.26
306.81
38,004,368
Jan 26, 2026
300.00
308.00
290.50
292.60
292.17
27,267,478
Jan 23, 2026
296.00
310.68
295.00
297.25
296.82
34,937,969
Jan 22, 2026
320.00
320.02
296.70
301.47
301.03
45,061,697
Jan 21, 2026
295.00
314.80
293.01
307.65
307.20
40,465,397
Jan 20, 2026
282.90
297.10
282.88
292.00
291.58
38,978,232
Jan 19, 2026
280.60
292.00
278.88
288.45
288.03
46,322,995
Jan 16, 2026
260.03
280.46
257.50
280.46
280.05
55,336,213
Jan 15, 2026
249.61
257.55
248.20
254.96
254.59
28,389,837
Jan 14, 2026
270.00
271.00
249.05
253.00
252.63
44,732,134
Jan 13, 2026
266.00
275.00
257.49
263.50
263.12
46,151,776
Jan 12, 2026
255.22
264.04
254.00
261.83
261.45
40,381,307
Jan 9, 2026
254.55
254.55
244.32
250.05
249.69
39,523,831
Jan 8, 2026
259.00
267.00
256.91
258.75
258.37
31,410,913
Jan 7, 2026
270.00
273.77
256.78
262.50
262.12
54,516,179
Jan 6, 2026
238.00
253.33
234.00
250.78
250.42
50,753,550
Jan 5, 2026
221.32
235.68
221.00
235.68
235.34
49,928,382
Dec 31, 2025
228.01
228.88
212.58
214.25
213.94
35,457,119
Dec 30, 2025
226.00
229.54
219.10
220.22
219.90
27,160,988
Dec 29, 2025
225.71
234.44
225.00
227.93
227.60
29,601,901
Dec 26, 2025
221.00
230.00
220.00
226.97
226.64
29,663,127
Dec 25, 2025
223.00
228.83
217.33
222.00
221.68
25,940,049
Dec 24, 2025
220.00
225.00
216.20
224.10
223.77
29,840,962
Dec 23, 2025
216.99
221.33
215.00
217.38
217.06
25,429,787
Dec 22, 2025
213.51
219.50
213.51
216.46
216.15
25,370,057
Dec 19, 2025
220.00
221.00
208.20
210.21
209.90
33,239,480
Dec 18, 2025
203.50
218.88
203.50
214.45
214.14
41,852,471
Dec 17, 2025
197.01
202.87
195.95
202.18
201.89
19,050,158
Dec 16, 2025
203.00
205.46
196.13
197.86
197.57
20,482,472
Dec 15, 2025
205.02
208.68
203.50
204.16
203.86
17,506,942
Dec 12, 2025
206.00
214.44
204.01
209.89
209.58
21,503,384
Dec 11, 2025
211.88
213.00
207.50
207.81
207.51
18,824,603
Dec 10, 2025
209.09
210.20
203.50
208.84
208.54
19,181,021
Dec 9, 2025
212.00
215.30
209.30
210.95
210.64
21,058,596
Dec 8, 2025
208.62
216.97
207.53
213.89
213.58
31,130,702
Dec 5, 2025
210.92
211.00
205.50
206.81
206.51
16,981,736
Dec 4, 2025
206.00
212.98
201.99
210.41
210.10
24,700,726
Dec 3, 2025
210.42
210.99
206.19
207.60
207.30
17,070,813
Dec 2, 2025
211.78
216.79
208.10
210.50
210.19
24,924,369
Dec 1, 2025
204.04
215.45
201.20
212.82
212.51
38,267,003
Nov 28, 2025
199.00
204.35
196.66
203.00
202.70
21,565,225
Nov 27, 2025
198.88
208.00
198.88
200.86
200.57
31,973,175
Nov 26, 2025
187.01
198.88
186.80
196.50
196.21
29,768,530
Nov 25, 2025
185.00
191.60
184.19
190.62
190.34
36,402,147
Nov 24, 2025
183.75
184.75
176.00
179.18
178.92
34,049,949
Nov 21, 2025
189.00
190.57
182.51
182.51
182.24
40,441,609
Nov 20, 2025
207.50
208.00
198.66
199.10
198.81
21,760,535
Nov 19, 2025
200.25
205.50
199.03
202.52
202.23
23,881,863
Nov 18, 2025
205.28
207.58
201.57
202.50
202.21
27,437,846
Nov 17, 2025
207.81
214.74
206.36
207.50
207.20
33,506,074
Nov 14, 2025
216.00
216.49
205.78
205.78
205.48
54,863,327
Nov 13, 2025
212.00
230.45
211.88
227.50
227.17
62,663,858
Nov 12, 2025
213.00
218.58
207.01
209.50
209.20
34,952,308
Nov 11, 2025
223.60
227.01
216.71
216.99
216.67
34,192,490
Nov 10, 2025
228.49
231.45
212.50
218.96
218.64
38,583,223
Nov 7, 2025
222.68
227.89
219.55
220.95
220.63
27,898,918
Nov 6, 2025
224.50
228.00
222.25
227.20
226.87
34,334,670
Nov 5, 2025
213.00
220.49
210.95
218.39
218.07
33,513,145
Nov 4, 2025
231.00
231.22
222.50
224.99
224.66
29,336,781
Nov 3, 2025
217.00
230.68
216.66
230.10
229.77
46,261,349
Oct 31, 2025
231.00
234.68
216.00
220.00
219.68
49,242,882
Oct 30, 2025
246.24
247.00
231.78
232.00
231.66
43,365,443
