Shanghai - Delayed Quote CNY

Giga Device Semiconductor Inc. (603986.SS)

Compare
116.14
-4.36
(-3.62%)
As of 2:24:12 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 119.00 121.90 116.03 116.14 116.14 27,298,835
Jan 10, 2025 120.00 123.86 119.88 120.50 120.50 35,924,514
Jan 9, 2025 113.32 125.29 113.11 122.90 122.90 63,692,089
Jan 8, 2025 104.16 115.72 103.80 114.65 114.65 62,000,544
Jan 7, 2025 100.44 106.33 99.65 105.20 105.20 33,877,141
Jan 6, 2025 103.64 104.80 98.63 99.54 99.54 31,342,042
Jan 3, 2025 103.60 106.60 100.09 103.10 103.10 34,128,860
Jan 2, 2025 106.25 107.20 101.76 102.99 102.99 30,243,055
Dec 31, 2024 114.00 114.08 106.80 106.80 106.80 36,654,416
Dec 30, 2024 113.21 115.76 110.29 113.82 113.82 32,104,010
Dec 27, 2024 114.99 117.50 111.49 111.96 111.96 40,396,885
Dec 26, 2024 108.50 115.88 107.99 115.00 115.00 48,428,440
Dec 25, 2024 109.00 114.00 107.96 109.76 109.76 49,478,897
Dec 24, 2024 108.00 108.99 102.82 108.00 108.00 56,896,208
Dec 23, 2024 116.66 117.00 107.25 107.25 107.25 59,923,433
Dec 20, 2024 110.70 114.60 109.55 113.20 113.20 66,829,266
Dec 19, 2024 106.50 113.36 105.00 112.15 112.15 104,783,629
Dec 18, 2024 93.30 103.05 93.30 103.05 103.05 57,622,684
Dec 17, 2024 95.20 97.00 93.16 93.68 93.68 39,121,516
Dec 16, 2024 91.58 100.00 91.09 96.66 96.66 89,943,490
Dec 13, 2024 84.00 92.98 83.82 92.98 92.98 80,388,117
Dec 12, 2024 84.22 85.06 83.38 84.53 84.53 15,534,949
Dec 11, 2024 83.30 85.00 83.08 84.21 84.21 13,704,544
Dec 10, 2024 85.88 86.24 83.33 83.69 83.69 22,781,053
Dec 9, 2024 85.11 85.78 82.80 83.32 83.32 21,996,964
Dec 6, 2024 85.05 86.20 84.31 85.98 85.98 15,601,840
Dec 5, 2024 85.88 86.15 84.55 85.08 85.08 15,354,915
Dec 4, 2024 85.82 87.60 85.36 85.87 85.87 31,331,614
Dec 3, 2024 85.06 85.11 83.01 83.72 83.72 16,622,375
Dec 2, 2024 84.00 85.30 83.43 84.78 84.78 23,990,197
Nov 29, 2024 84.81 87.32 83.91 85.78 85.78 16,104,599
Nov 28, 2024 85.29 86.45 84.50 85.24 85.24 14,304,781
Nov 27, 2024 83.02 85.00 81.90 85.00 85.00 13,866,877
Nov 26, 2024 83.20 84.37 83.12 83.22 83.22 8,780,355
Nov 25, 2024 85.00 85.44 82.20 83.91 83.91 14,196,156
Nov 22, 2024 88.33 88.98 84.30 84.38 84.38 17,145,648
Nov 21, 2024 88.32 89.17 87.38 88.32 88.32 12,234,407
Nov 20, 2024 88.31 88.92 87.51 88.31 88.31 12,417,981
Nov 19, 2024 87.07 88.95 85.89 88.76 88.76 16,317,517
Nov 18, 2024 89.50 90.33 85.89 86.46 86.46 20,314,058
Nov 15, 2024 92.26 94.23 89.15 89.59 89.59 21,198,816
Nov 14, 2024 95.90 95.90 92.00 92.22 92.22 19,403,530
Nov 13, 2024 95.93 96.80 93.90 96.31 96.31 21,244,900
Nov 12, 2024 99.22 99.49 96.05 96.86 96.86 29,664,817
Nov 11, 2024 95.68 99.69 95.66 99.14 99.14 40,235,612
Nov 8, 2024 97.64 99.29 95.00 95.48 95.48 36,673,219
Nov 7, 2024 94.68 97.18 94.01 96.64 96.64 29,854,689
Nov 6, 2024 101.26 101.26 93.75 94.52 94.52 49,902,103
Nov 5, 2024 90.20 92.74 89.51 92.08 92.08 28,777,210
Nov 4, 2024 86.60 90.89 86.30 90.00 90.00 24,716,399
Nov 1, 2024 89.48 89.90 86.18 86.30 86.30 22,223,191
Oct 31, 2024 88.75 90.80 87.20 90.17 90.17 28,035,452
Oct 30, 2024 88.08 90.44 87.74 88.76 88.76 19,984,518
Oct 29, 2024 91.00 91.84 88.60 88.60 88.60 25,767,835
Oct 28, 2024 89.14 91.64 88.28 90.76 90.76 24,488,105
Oct 25, 2024 88.55 90.30 87.20 89.15 89.15 21,559,241
Oct 24, 2024 87.52 89.55 87.01 88.30 88.30 18,743,117
Oct 23, 2024 88.00 89.55 87.76 88.00 88.00 19,867,696
Oct 22, 2024 88.83 90.48 87.80 88.80 88.80 25,415,141
Oct 21, 2024 92.49 93.09 89.68 89.92 89.92 48,779,368
Oct 18, 2024 82.20 90.00 82.01 87.74 87.74 36,143,165
Oct 17, 2024 83.68 85.20 82.38 82.39 82.39 17,252,313
Oct 16, 2024 83.00 84.47 82.15 83.08 83.08 18,382,604
Oct 15, 2024 86.13 88.45 84.55 85.00 85.00 24,654,037
Oct 14, 2024 84.00 86.28 81.48 86.12 86.12 28,720,800
Oct 11, 2024 86.50 87.89 82.87 84.00 84.00 26,759,269
Oct 10, 2024 93.51 94.77 86.52 88.08 88.08 43,039,970
Oct 9, 2024 97.10 101.14 92.00 93.10 93.10 60,829,780
Oct 8, 2024 97.21 97.21 91.45 97.21 97.21 42,265,565
Sep 30, 2024 85.35 88.44 82.01 88.37 88.37 41,920,744
Sep 27, 2024 76.40 80.43 75.74 80.40 80.40 18,296,278
Sep 26, 2024 69.98 75.28 69.81 75.27 75.27 28,858,952
Sep 25, 2024 69.21 71.54 68.93 69.45 69.45 21,660,755
Sep 24, 2024 65.81 68.41 65.00 68.40 68.40 19,155,435
Sep 23, 2024 65.29 66.46 64.84 65.13 65.13 7,621,567
Sep 20, 2024 65.67 66.02 64.60 65.29 65.29 8,135,227
Sep 19, 2024 65.30 66.35 64.44 65.51 65.51 10,680,573
Sep 18, 2024 65.35 66.00 64.13 64.78 64.78 8,693,296
Sep 13, 2024 66.80 67.08 65.30 65.30 65.30 10,362,866
Sep 12, 2024 68.00 68.46 66.80 66.80 66.80 7,182,167
Sep 11, 2024 67.60 68.09 67.00 67.64 67.64 7,740,953
Sep 10, 2024 67.88 68.40 66.40 67.93 67.93 10,247,245
Sep 9, 2024 67.37 68.79 67.26 67.64 67.64 6,195,010
Sep 6, 2024 69.44 69.59 67.88 67.88 67.88 7,428,440
Sep 5, 2024 69.00 70.05 68.82 69.39 69.39 7,572,898
Sep 4, 2024 69.03 69.88 68.57 68.84 68.84 9,824,716
Sep 3, 2024 69.21 70.67 68.92 70.02 70.02 9,534,208
Sep 2, 2024 72.38 72.38 68.52 68.54 68.54 15,040,989
Aug 30, 2024 70.00 72.93 69.88 72.38 72.38 17,053,794
Aug 29, 2024 69.70 71.05 68.77 70.00 70.00 10,725,590
Aug 28, 2024 70.23 70.74 69.65 69.95 69.95 7,639,058
Aug 27, 2024 71.27 71.56 70.00 70.23 70.23 9,216,904
Aug 26, 2024 72.62 72.88 71.02 71.28 71.28 10,119,834
Aug 23, 2024 73.00 73.50 72.02 72.36 72.36 11,164,297
Aug 22, 2024 74.38 74.74 72.61 73.65 73.65 14,704,266
Aug 21, 2024 78.57 78.57 73.97 73.99 73.99 27,929,610
Aug 20, 2024 79.47 79.80 78.35 79.23 79.23 8,279,687
Aug 19, 2024 78.60 79.79 78.32 78.98 78.98 6,817,317
Aug 16, 2024 79.08 80.09 78.66 78.90 78.90 8,424,192
Aug 15, 2024 78.20 80.27 77.82 78.75 78.75 9,914,579
Aug 14, 2024 79.00 79.31 78.11 78.23 78.23 6,314,456
Aug 13, 2024 78.60 79.16 77.58 78.96 78.96 7,006,975
Aug 12, 2024 77.77 78.65 77.55 78.19 78.19 6,011,610
Aug 9, 2024 78.80 79.50 78.00 78.12 78.12 11,723,319
Aug 8, 2024 76.27 78.15 75.08 77.57 77.57 14,485,945
Aug 7, 2024 78.05 78.40 76.66 76.95 76.95 9,295,136
Aug 6, 2024 78.98 79.48 76.93 78.18 78.18 12,730,323
Aug 5, 2024 81.03 82.50 77.61 77.66 77.66 23,258,132
Aug 2, 2024 85.24 86.07 82.91 83.06 83.06 13,156,249
Aug 1, 2024 86.30 87.67 85.60 86.74 86.74 13,555,527
Jul 31, 2024 82.40 86.05 82.00 85.98 85.98 16,042,966
Jul 30, 2024 82.22 83.66 80.60 82.99 82.99 12,352,303
Jul 29, 2024 84.41 85.17 82.50 82.55 82.55 12,616,257
Jul 26, 2024 84.70 85.52 83.26 84.41 84.41 11,913,837
Jul 25, 2024 86.25 86.25 83.70 84.40 84.40 12,745,554
Jul 24, 2024 88.70 90.01 86.00 86.30 86.30 16,962,596
Jul 23, 2024 94.38 94.66 88.88 88.88 88.88 19,479,001
Jul 22, 2024 96.07 96.71 93.58 94.37 94.37 12,213,376
Jul 19, 2024 93.01 97.29 92.90 96.00 96.00 16,018,096
Jul 18, 2024 94.31 95.90 90.00 94.00 94.00 20,597,174
Jul 17, 2024 98.00 98.19 95.91 96.00 96.00 10,274,739
Jul 16, 2024 96.70 98.60 95.32 97.99 97.99 14,101,155
Jul 15, 2024 97.00 98.35 96.55 97.20 97.20 7,949,222
Jul 12, 2024 96.61 98.20 95.30 97.35 97.35 10,475,798
Jul 11, 2024 98.30 99.86 95.52 97.82 97.82 15,758,720
Jul 10, 2024 96.46 97.92 95.78 97.04 97.04 14,493,568
Jul 9, 2024 92.00 97.00 90.70 96.42 96.42 20,846,816
Jul 8, 2024 92.97 93.59 91.67 91.96 91.96 11,883,652
Jul 5, 2024 91.60 91.60 91.60 91.60 91.60 -
Jul 4, 2024 91.64 93.99 91.30 91.60 91.60 11,445,590
Jul 3, 2024 90.02 92.50 89.41 91.69 91.69 13,029,988
Jul 2, 2024 94.01 94.01 89.81 90.21 90.21 18,359,135
Jul 1, 2024 95.06 95.99 90.55 94.41 94.41 15,848,340
Jun 28, 2024 93.05 96.24 93.01 95.62 95.62 16,069,384
Jun 27, 2024 92.11 96.46 92.00 94.20 94.20 20,637,172
Jun 26, 2024 90.66 93.80 89.36 93.20 93.20 15,530,505
Jun 25, 2024 92.00 93.50 88.97 89.95 89.95 21,070,142
Jun 24, 2024 94.20 96.62 92.23 92.45 92.45 18,387,667
Jun 21, 2024 91.08 95.00 90.50 94.50 94.50 17,103,753
Jun 20, 2024 94.00 95.60 92.75 93.00 93.00 16,626,929
Jun 19, 2024 95.20 97.15 93.65 94.71 94.71 21,226,048
Jun 18, 2024 94.20 95.49 92.43 93.60 93.60 19,500,928
Jun 17, 2024 90.30 94.99 89.99 94.28 94.28 24,311,161
Jun 14, 2024 88.50 90.68 86.85 90.66 90.66 19,235,018
Jun 13, 2024 87.90 91.33 87.55 89.00 89.00 27,153,434
Jun 12, 2024 87.02 88.68 86.30 86.60 86.60 18,921,814
Jun 11, 2024 84.00 87.58 83.60 87.56 87.56 23,333,784
Jun 7, 2024 83.57 85.30 82.40 83.46 83.46 13,729,946
Jun 6, 2024 85.62 86.20 82.88 83.15 83.15 18,498,410
Jun 5, 2024 84.95 86.84 84.72 84.77 84.77 12,739,065
Jun 4, 2024 86.17 86.78 84.18 85.30 85.30 14,370,434
Jun 3, 2024 84.01 87.02 83.50 86.17 86.17 24,898,109
May 31, 2024 82.49 84.99 82.03 83.11 83.11 16,715,105
May 30, 2024 80.38 82.98 79.35 82.38 82.38 15,428,912
May 29, 2024 81.02 81.98 80.00 80.44 80.44 10,737,034
May 28, 2024 81.39 85.16 81.02 81.69 81.69 22,107,670
May 27, 2024 78.84 81.52 77.01 81.48 81.48 18,354,356
May 24, 2024 81.09 81.88 78.31 78.60 78.60 18,008,872
May 23, 2024 82.53 83.60 81.22 81.26 81.26 12,084,767
May 22, 2024 82.92 83.42 81.27 82.53 82.53 12,437,459
May 21, 2024 82.50 84.33 82.10 82.92 82.92 10,591,201
May 20, 2024 82.85 83.39 81.52 82.68 82.68 12,259,048
May 17, 2024 81.65 83.00 80.80 82.87 82.87 13,686,007
May 16, 2024 84.00 84.50 81.00 81.55 81.55 18,224,707
May 15, 2024 86.71 86.79 83.04 83.42 83.42 17,066,814
May 14, 2024 86.62 87.20 85.10 86.62 86.62 18,139,577
May 13, 2024 81.00 87.57 80.77 86.32 86.32 27,023,946
May 10, 2024 82.80 85.50 81.89 82.49 82.49 23,419,768
May 9, 2024 81.51 83.50 81.44 82.59 82.59 16,650,087
May 8, 2024 84.00 84.00 81.52 81.99 81.99 18,668,070
May 7, 2024 81.98 86.99 81.79 84.03 84.03 27,886,862
May 6, 2024 80.02 82.93 80.02 81.94 81.94 24,131,969
Apr 30, 2024 78.71 80.60 78.22 78.75 78.75 17,926,047
Apr 29, 2024 78.70 80.97 78.47 78.75 78.75 28,811,533
Apr 26, 2024 77.10 79.68 76.93 78.70 78.70 25,022,732
Apr 25, 2024 77.11 79.27 77.01 77.11 77.11 21,455,033
Apr 24, 2024 75.25 78.32 75.25 77.90 77.90 29,444,411
Apr 23, 2024 75.70 76.30 74.08 74.50 74.50 19,473,399
Apr 22, 2024 70.35 76.17 69.09 75.96 75.96 36,890,346
Apr 19, 2024 75.30 75.50 72.65 74.09 74.09 22,347,182
Apr 18, 2024 76.51 77.40 75.43 76.00 76.00 27,641,979
Apr 17, 2024 70.50 75.76 69.80 75.76 75.76 34,327,549
Apr 16, 2024 72.68 72.68 68.80 68.87 68.87 18,105,146
Apr 15, 2024 73.00 73.78 72.07 73.20 73.20 20,979,199
Apr 12, 2024 69.80 76.24 69.60 73.85 73.85 35,840,065
Apr 11, 2024 66.60 72.33 66.60 70.18 70.18 33,596,868
Apr 10, 2024 70.00 70.26 66.21 66.42 66.42 17,433,099
Apr 9, 2024 69.80 70.89 69.00 69.85 69.85 11,952,312
Apr 8, 2024 71.40 72.00 69.74 69.74 69.74 15,821,765
Apr 3, 2024 71.36 73.87 69.38 71.61 71.61 23,837,759
Apr 2, 2024 73.89 74.01 71.45 71.90 71.90 16,482,731
Apr 1, 2024 71.95 72.67 71.00 72.44 72.44 17,932,957
Mar 29, 2024 72.74 72.74 70.45 71.87 71.87 9,308,396
Mar 28, 2024 70.75 73.46 69.68 72.75 72.75 17,020,041
Mar 27, 2024 75.96 76.23 70.52 70.75 70.75 24,253,899
Mar 26, 2024 74.65 79.66 74.40 76.47 76.47 30,206,875
Mar 25, 2024 77.02 77.42 73.34 73.53 73.53 26,722,382
Mar 22, 2024 81.00 82.43 78.29 78.38 78.38 31,645,246
Mar 21, 2024 79.34 82.32 78.30 80.15 80.15 37,843,922
Mar 20, 2024 76.77 77.85 75.77 77.10 77.10 15,425,847
Mar 19, 2024 77.90 79.95 76.90 77.21 77.21 22,380,477
Mar 18, 2024 77.65 78.50 76.66 77.89 77.89 21,306,486
Mar 15, 2024 77.00 77.76 75.38 77.42 77.42 18,226,787
Mar 14, 2024 77.55 78.62 76.36 77.18 77.18 17,770,735
Mar 13, 2024 80.00 80.40 77.30 78.35 78.35 29,531,018
Mar 12, 2024 74.97 82.09 74.49 79.00 79.00 44,915,090
Mar 11, 2024 70.72 74.80 70.05 74.63 74.63 19,419,285
Mar 8, 2024 71.03 72.48 70.47 71.60 71.60 12,336,319
Mar 7, 2024 72.97 74.20 70.50 70.52 70.52 15,181,523
Mar 6, 2024 74.00 74.25 72.08 72.83 72.83 14,820,036
Mar 5, 2024 74.10 75.69 73.79 74.26 74.26 16,705,729
Mar 4, 2024 76.18 76.66 74.15 74.93 74.93 19,293,767
Mar 1, 2024 73.37 76.66 73.16 75.76 75.76 24,492,835
Feb 29, 2024 69.30 73.30 69.11 73.27 73.27 22,964,032
Feb 28, 2024 74.30 75.60 69.81 69.90 69.90 24,215,016
Feb 27, 2024 70.92 74.63 70.26 74.19 74.19 23,433,466
Feb 26, 2024 72.00 72.82 70.80 71.36 71.36 18,635,305
Feb 23, 2024 72.55 73.31 70.99 71.98 71.98 26,247,608
Feb 22, 2024 68.00 73.04 67.80 72.54 72.54 30,134,313
Feb 21, 2024 67.50 71.60 67.35 69.27 69.27 34,144,703
Feb 20, 2024 66.19 72.02 64.43 70.15 70.15 30,158,154
Feb 19, 2024 68.55 68.99 64.77 66.95 66.95 26,161,136
Feb 8, 2024 62.78 68.53 62.75 68.53 68.53 21,011,024
Feb 7, 2024 62.15 63.57 61.38 62.30 62.30 17,746,534
Feb 6, 2024 57.63 62.00 57.00 61.96 61.96 17,348,952
Feb 5, 2024 59.99 60.00 55.20 57.92 57.92 18,284,040
Feb 2, 2024 63.70 64.07 58.00 60.18 60.18 18,211,986
Feb 1, 2024 62.42 65.69 61.91 63.31 63.31 15,342,504
Jan 31, 2024 65.00 65.81 62.41 62.50 62.50 14,230,693
Jan 30, 2024 66.52 67.29 65.05 65.35 65.35 9,885,278
Jan 29, 2024 67.90 69.30 65.71 66.68 66.68 19,437,408
Jan 26, 2024 72.00 72.00 68.00 68.73 68.73 29,918,652
Jan 25, 2024 71.87 74.30 71.36 74.16 74.16 11,939,188
Jan 24, 2024 73.80 73.94 69.90 72.10 72.10 13,124,861
Jan 23, 2024 72.30 74.00 72.00 73.23 73.23 9,923,749
Jan 22, 2024 75.10 75.50 71.30 72.29 72.29 12,616,436
Jan 19, 2024 75.55 76.49 75.00 75.28 75.28 8,170,013
Jan 18, 2024 73.87 76.18 72.81 75.93 75.93 13,784,603
Jan 17, 2024 76.00 76.78 74.32 74.33 74.33 8,126,423
Jan 16, 2024 76.40 76.92 74.76 76.48 76.48 11,077,803
Jan 15, 2024 76.15 78.30 75.50 76.55 76.55 9,691,794

Related Tickers

603005.SS China Wafer Level CSP Co., Ltd.
26.37
-0.08%
 
002049.SZ Unigroup Guoxin Microelectronics Co., Ltd.
57.73
-1.50%
 
603501.SS Will Semiconductor Co., Ltd.
99.47
-1.07%
 
600584.SS JCET Group Co., Ltd.
38.68
-3.49%
 
003040.SZ Chutian Dragon Co., Ltd.
11.70
-2.50%
 
688279.SS Fortior Technology (Shenzhen) Co., Ltd.
170.69
-3.36%
 
688368.SS Shanghai Bright Power Semiconductor Co., Ltd.
79.50
-9.08%
 
688220.SS ASR Microelectronics Co., Ltd.
52.39
+2.22%
 
688691.SS Brite Semiconductor (Shanghai) Co., Ltd.
73.83
+1.39%
 
600460.SS SILAN MICROELEC
24.28
+0.25%