GigaDevice Semiconductor

603986
🏛️ china →
190.21
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 178.26 178.26 172.17 175.85 11.2M
2021-12-30 164.94 181.08 164.38 176.47 22.8M
2021-12-29 170.00 170.80 162.80 165.00 12.1M
2021-12-28 169.00 171.75 166.55 171.02 11.0M
2021-12-27 174.47 174.88 166.34 167.70 11.4M
2021-12-24 172.30 176.30 171.55 173.89 10.0M
2021-12-23 170.97 173.14 169.48 171.51 8.3M
2021-12-22 167.98 175.00 167.98 171.08 15.9M
2021-12-21 165.69 169.70 165.00 166.23 10.5M
2021-12-20 166.00 170.50 163.01 163.48 10.6M
2021-12-17 170.15 171.50 167.00 167.14 11.5M
2021-12-16 172.49 176.59 170.43 170.92 13.1M
2021-12-15 173.10 174.50 170.30 170.47 7.6M
2021-12-14 173.50 176.14 172.00 172.55 9.3M
2021-12-13 174.88 176.30 173.14 174.40 10.6M
2021-12-10 179.01 179.01 174.30 174.88 15.1M
2021-12-09 180.00 181.49 177.13 180.11 13.9M
2021-12-08 175.00 185.67 175.00 180.55 26.6M
2021-12-07 176.93 178.16 169.69 171.00 14.6M
2021-12-06 180.72 180.85 172.62 172.62 18.0M
2021-12-03 170.98 181.41 170.71 176.49 30.2M
2021-12-02 170.00 172.12 166.67 169.79 36.2M
2021-12-01 153.50 165.66 153.50 165.66 22.9M
2021-11-30 151.77 153.34 149.66 150.60 10.4M
2021-11-29 149.71 152.88 149.22 150.23 10.9M
2021-11-26 156.34 157.00 150.79 151.99 14.4M
2021-11-25 156.01 157.01 152.85 156.33 14.3M
2021-11-24 161.59 163.63 156.00 156.02 19.6M
2021-11-23 165.00 166.60 161.75 162.16 14.7M
2021-11-22 159.00 165.88 157.66 165.46 20.5M
2021-11-19 158.65 160.30 157.03 159.30 11.6M
2021-11-18 161.21 162.99 158.58 158.59 10.9M
2021-11-17 162.91 163.47 158.94 161.92 14.5M
2021-11-16 165.50 167.11 163.02 163.18 12.1M
2021-11-15 163.01 168.98 163.00 166.78 19.0M
2021-11-12 162.44 164.80 161.47 162.77 13.1M
2021-11-11 164.80 169.18 161.13 164.56 19.6M
2021-11-10 163.00 166.53 160.09 166.20 12.9M
2021-11-09 162.20 166.62 159.60 164.30 16.2M
2021-11-08 165.00 165.99 159.54 161.99 16.8M
2021-11-05 169.20 170.31 165.70 167.31 13.7M
2021-11-04 170.00 171.60 165.50 167.00 15.7M
2021-11-03 173.15 174.50 167.93 168.80 17.6M
2021-11-02 172.00 174.88 169.02 172.00 20.8M
2021-11-01 169.00 174.43 166.96 171.09 21.3M
2021-10-29 165.90 176.95 164.31 169.51 32.0M
2021-10-28 172.00 172.00 161.60 164.30 41.2M
2021-10-27 158.03 158.07 153.50 157.56 15.1M
2021-10-26 151.95 160.68 151.53 158.01 20.1M
2021-10-25 156.36 156.77 150.17 152.60 13.9M
2021-10-22 148.00 155.69 147.06 154.40 21.6M
2021-10-21 145.11 148.80 144.84 146.69 9.5M
2021-10-20 147.71 150.66 146.44 146.84 10.9M
2021-10-19 148.20 150.30 146.34 148.45 11.5M
2021-10-18 151.00 152.20 148.03 149.31 22.4M
2021-10-15 146.00 155.86 145.00 155.54 24.2M
2021-10-14 145.00 147.99 144.20 146.12 7.0M
2021-10-13 142.96 145.89 140.74 145.26 8.7M
2021-10-12 146.00 148.35 141.00 142.15 14.5M
2021-10-11 149.00 152.40 147.00 147.35 12.2M
2021-10-08 147.94 155.90 146.48 149.70 16.7M
2021-09-30 146.99 148.91 144.40 144.99 12.5M
2021-09-29 152.00 152.00 144.30 147.04 17.2M
2021-09-28 143.00 157.25 142.85 152.91 19.7M
2021-09-27 152.54 152.88 145.00 145.19 15.9M
2021-09-24 150.00 153.30 148.00 150.20 9.2M
2021-09-23 149.00 153.99 146.46 150.61 12.6M
2021-09-22 148.36 151.80 148.00 149.29 7.6M
2021-09-17 149.19 152.10 149.15 151.25 8.0M
2021-09-16 151.40 153.44 147.30 147.90 14.8M
2021-09-15 153.99 155.46 150.50 151.55 11.1M
2021-09-14 154.08 159.10 152.80 154.64 10.7M
2021-09-13 159.90 161.00 152.00 155.30 15.0M
2021-09-10 155.00 162.58 153.68 159.90 17.1M
2021-09-09 156.00 157.00 152.56 154.25 9.9M
2021-09-08 156.07 159.03 155.00 156.00 9.7M
2021-09-07 152.62 157.53 152.62 156.00 11.4M
2021-09-06 147.88 155.20 146.36 152.56 16.0M
2021-09-03 148.00 151.44 146.10 147.87 15.1M
2021-09-02 151.50 154.20 145.88 146.49 24.1M
2021-09-01 151.65 154.99 145.81 153.65 32.3M
2021-08-31 153.05 158.99 153.05 153.05 33.0M
2021-08-30 183.00 183.20 168.68 170.06 26.5M
2021-08-27 167.90 176.50 166.66 175.50 17.7M
2021-08-26 169.00 176.39 167.07 168.00 16.9M
2021-08-25 178.58 178.68 166.50 171.35 24.8M
2021-08-24 166.78 179.45 165.95 178.58 25.3M
2021-08-23 169.90 171.10 164.73 165.75 19.0M
2021-08-20 168.00 171.18 163.15 168.09 15.4M
2021-08-19 166.80 170.70 164.00 167.02 15.2M
2021-08-18 167.46 168.00 163.00 166.80 14.7M
2021-08-17 174.51 175.54 163.23 163.72 25.3M
2021-08-16 172.00 179.63 167.83 174.50 26.0M
2021-08-13 182.50 183.99 171.48 172.41 33.0M
2021-08-12 184.51 194.50 183.89 188.27 16.9M
2021-08-11 183.30 187.97 181.51 186.01 16.6M
2021-08-10 189.75 191.15 178.01 182.89 23.4M
2021-08-09 192.01 192.01 180.50 189.74 20.3M
2021-08-06 202.37 206.74 191.01 196.00 19.6M
2021-08-05 199.00 206.00 195.01 198.56 18.6M
2021-08-04 197.00 204.99 192.01 201.35 31.0M
2021-08-03 215.00 215.00 198.00 198.00 21.7M
2021-08-02 228.00 228.70 208.99 220.00 26.8M
2021-07-30 212.10 235.13 210.20 230.05 27.2M
2021-07-29 207.50 220.00 202.00 214.91 26.6M
2021-07-28 201.88 212.01 189.98 201.89 28.4M
2021-07-27 205.00 220.62 204.07 205.62 40.4M
2021-07-26 196.23 204.50 191.75 200.56 24.9M
2021-07-23 188.98 200.50 188.00 196.01 20.6M
2021-07-22 183.98 192.88 180.38 189.69 18.8M
2021-07-21 174.00 185.93 172.06 184.04 23.4M
2021-07-20 169.87 174.67 167.00 172.80 11.0M
2021-07-19 165.00 172.87 164.00 171.18 12.4M
2021-07-16 173.95 180.32 166.88 167.55 18.3M
2021-07-15 175.01 175.80 167.00 173.83 16.5M
2021-07-14 178.60 181.58 174.00 174.90 14.8M
2021-07-13 190.00 192.40 175.00 178.69 25.1M
2021-07-12 193.20 195.70 186.36 192.00 20.3M
2021-07-09 190.00 193.99 183.65 189.00 15.3M
2021-07-08 183.00 195.64 182.55 191.19 22.7M
2021-07-07 174.40 184.34 170.99 182.90 21.7M
2021-07-06 190.00 190.00 173.00 178.80 28.8M
2021-07-05 181.86 192.55 180.00 191.28 23.4M
2021-07-02 180.53 184.66 176.80 178.29 20.9M
2021-07-01 186.95 191.74 183.17 184.68 17.9M
2021-06-30 177.30 188.43 177.01 187.90 22.5M
2021-06-29 179.00 180.00 172.90 174.75 14.1M
2021-06-28 171.00 182.90 170.87 178.58 20.0M
2021-06-25 172.00 174.50 165.01 171.00 18.3M
2021-06-24 171.50 174.89 168.15 172.94 18.5M
2021-06-23 163.09 179.50 162.03 173.15 32.9M
2021-06-22 159.99 167.00 156.39 165.26 25.7M
2021-06-21 158.00 161.88 154.90 158.88 21.9M
2021-06-18 153.00 159.98 152.62 158.00 37.7M
2021-06-17 136.35 148.80 136.33 148.80 25.5M
2021-06-16 139.37 143.56 134.98 135.27 18.0M
2021-06-15 141.00 145.25 137.00 137.87 15.4M
2021-06-11 142.20 142.80 140.00 141.00 11.3M
2021-06-10 140.39 142.10 139.50 141.60 10.9M
2021-06-09 139.41 142.66 138.95 140.69 9.7M
2021-06-08 144.88 144.98 139.41 140.19 12.9M
2021-06-07 145.74 146.88 142.25 143.89 20.7M
2021-06-04 137.98 143.89 137.01 142.62 18.8M
2021-06-03 137.82 139.85 132.72 138.00 14.2M
2021-06-02 139.60 142.00 137.72 138.33 18.6M
2021-06-01 135.27 138.66 131.21 136.08 14.1M
2021-05-31 136.10 140.91 133.79 135.27 16.6M
2021-05-28 133.31 137.07 131.00 133.50 16.0M
2021-05-27 130.25 136.56 129.99 133.88 18.3M
2021-05-26 131.90 131.90 129.04 129.60 10.9M
2021-05-25 120.47 131.15 120.47 130.35 22.8M
2021-05-24 119.03 120.33 115.05 119.72 14.8M
2021-05-21 123.87 128.00 121.10 121.80 8.4M
2021-05-20 125.00 125.02 121.64 124.26 10.4M
2021-05-19 123.10 125.78 122.83 125.14 7.0M
2021-05-18 122.90 123.74 121.52 123.54 6.0M
2021-05-17 123.57 126.26 122.83 124.36 10.2M
2021-05-14 120.71 123.21 116.72 122.78 11.6M
2021-05-13 119.64 121.37 118.58 119.57 8.0M
2021-05-12 118.43 121.44 117.86 121.44 11.5M
2021-05-11 121.04 121.56 117.16 118.61 10.3M
2021-05-10 127.11 127.11 120.04 121.04 14.1M
2021-05-07 135.41 136.84 127.00 127.11 12.0M
2021-05-06 137.39 139.19 133.57 133.84 9.0M
2021-04-30 138.43 140.71 137.86 138.02 7.7M
2021-04-29 140.36 144.41 138.14 138.43 11.6M
2021-04-28 137.86 140.34 131.57 139.84 18.0M
2021-04-27 131.79 133.29 129.28 132.85 8.6M
2021-04-26 126.34 135.36 125.71 131.46 14.4M
2021-04-23 122.86 125.26 122.14 125.05 7.7M
2021-04-22 121.71 123.83 121.07 121.93 6.3M
2021-04-21 121.90 123.44 120.54 121.69 6.8M
2021-04-20 121.43 125.43 120.75 122.71 11.0M
2021-04-19 119.64 123.93 113.93 121.86 19.7M
2021-04-16 129.38 130.34 124.27 124.29 8.7M
2021-04-15 130.14 131.14 126.25 129.36 6.3M
2021-04-14 127.86 132.49 127.75 130.51 5.8M
2021-04-13 130.92 132.84 128.09 128.79 6.9M
2021-04-12 127.63 133.62 125.87 131.36 10.5M
2021-04-09 130.14 132.30 129.57 130.00 6.3M
2021-04-08 128.81 131.39 128.16 130.14 5.8M
2021-04-07 127.76 130.31 125.09 130.16 8.7M
2021-04-06 131.86 132.14 128.57 128.61 6.4M
2021-04-02 127.06 131.98 127.06 130.36 13.5M
2021-04-01 122.50 126.17 122.06 125.02 9.7M
2021-03-31 121.14 122.41 119.66 122.06 6.0M
2021-03-30 122.86 123.93 120.14 120.79 7.9M
2021-03-29 122.94 126.21 121.93 123.11 9.6M
2021-03-26 121.23 123.79 119.50 122.09 7.8M
2021-03-25 117.86 123.88 117.50 121.24 6.5M
2021-03-24 119.29 121.14 117.47 119.26 5.8M
2021-03-23 121.90 124.71 119.70 120.14 6.8M
2021-03-22 121.43 123.31 119.08 121.09 5.7M
2021-03-19 116.56 125.50 114.85 121.43 12.2M
2021-03-18 121.42 121.77 118.01 119.14 7.2M
2021-03-17 111.09 121.46 109.66 120.63 15.9M
2021-03-16 110.71 112.21 105.02 111.09 13.6M
2021-03-15 120.00 120.00 108.64 109.55 18.5M
2021-03-12 124.25 124.29 120.44 120.71 8.0M
2021-03-11 122.19 127.14 120.27 124.10 9.8M
2021-03-10 125.36 126.13 122.07 122.19 7.3M
2021-03-09 127.71 129.27 122.15 123.87 12.8M
2021-03-08 139.29 139.64 129.29 129.29 11.5M
2021-03-05 136.43 141.06 135.80 139.13 7.4M
2021-03-04 140.82 143.36 137.51 138.58 8.6M
2021-03-03 144.99 144.99 139.36 142.14 13.2M
2021-03-02 146.09 147.41 143.23 146.19 17.2M
2021-03-01 140.00 146.06 138.21 144.86 18.0M
2021-02-26 137.44 143.21 135.23 137.50 14.1M
2021-02-25 139.91 142.75 137.48 140.29 14.1M
2021-02-24 131.43 142.86 131.07 138.81 24.2M
2021-02-23 132.86 133.07 129.06 130.86 8.3M
2021-02-22 137.86 139.57 134.29 134.29 11.6M
2021-02-19 134.86 140.41 133.61 139.94 14.6M
2021-02-18 134.00 138.20 132.82 135.05 12.8M
2021-02-10 132.00 132.00 129.77 131.30 6.8M
2021-02-09 128.70 131.26 127.14 131.19 8.4M
2021-02-08 125.50 130.16 125.47 127.91 8.8M
2021-02-05 130.71 131.35 125.00 125.50 12.3M
2021-02-04 128.58 133.93 120.71 132.84 22.1M
2021-02-03 134.49 135.25 130.00 130.00 11.0M
2021-02-02 132.14 136.89 132.13 135.39 10.4M
2021-02-01 129.29 132.12 129.07 131.69 8.1M
2021-01-29 133.85 134.64 129.00 130.00 13.5M
2021-01-28 134.29 137.81 132.69 133.07 11.2M
2021-01-27 140.71 140.86 134.40 136.20 15.8M
2021-01-26 142.93 146.57 139.74 139.79 14.6M
2021-01-25 142.12 147.55 138.09 144.34 30.8M
2021-01-22 155.00 155.71 148.27 149.77 26.7M
2021-01-21 162.14 162.14 154.44 155.75 21.1M
2021-01-20 160.77 162.56 159.36 161.07 15.3M
2021-01-19 160.64 163.93 157.95 160.71 21.6M
2021-01-18 151.51 163.21 148.66 160.45 30.8M
2021-01-15 155.43 158.19 149.49 153.43 23.2M
2021-01-14 155.65 159.36 150.29 156.73 38.8M
2021-01-13 148.55 153.71 145.89 153.66 32.7M
2021-01-12 143.96 147.49 140.29 147.24 18.5M
2021-01-11 148.57 153.00 145.01 145.85 22.4M
2021-01-08 143.43 145.84 140.51 144.69 13.2M
2021-01-07 144.64 145.36 140.43 143.25 14.5M
2021-01-06 150.95 151.57 143.61 145.51 18.0M
2021-01-05 139.61 149.74 139.29 149.21 23.2M
2021-01-04 141.42 143.56 139.00 141.87 12.6M