GigaDevice Semiconductor(Beiji (603986.SHG) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 384.00 | 422.48 | 383.80 | 417.05 | +8.32% | 74,751,809 |
| 2026-08-06 | 363.00 | 394.94 | 363.00 | 385.00 | -0.11% | 61,861,191 |
| 2026-08-05 | 358.00 | 390.12 | 358.00 | 385.44 | +8.26% | 69,469,011 |
| 2026-08-04 | 341.99 | 360.76 | 337.10 | 356.02 | +4.48% | 63,223,164 |
| 2026-08-03 | 365.55 | 370.00 | 340.74 | 340.74 | -10.00% | 65,700,912 |
| 2026-07-31 | 408.21 | 408.21 | 378.00 | 378.60 | +2.02% | 85,692,178 |
| 2026-07-30 | 356.75 | 392.07 | 342.00 | 371.10 | +1.94% | 97,123,885 |
| 2026-07-29 | 373.15 | 378.00 | 351.57 | 364.03 | -6.81% | 90,388,991 |
| 2026-07-28 | 400.22 | 408.25 | 390.63 | 390.63 | -10.00% | 44,389,637 |
| 2026-07-27 | 446.00 | 446.10 | 411.30 | 434.03 | -5.03% | 62,878,264 |
| 2026-07-24 | 444.00 | 462.50 | 438.50 | 457.00 | +1.12% | 50,554,262 |
| 2026-07-23 | 480.00 | 483.16 | 444.22 | 451.96 | -3.84% | 47,134,043 |
| 2026-07-22 | 479.94 | 501.26 | 460.00 | 470.00 | -1.16% | 75,906,055 |
| 2026-07-21 | 446.00 | 475.53 | 401.00 | 475.53 | +10.00% | 74,390,185 |
| 2026-07-20 | 479.00 | 485.87 | 416.88 | 432.30 | -6.66% | 71,262,184 |
| 2026-07-17 | 500.00 | 509.88 | 463.15 | 463.15 | -10.00% | 67,208,333 |
| 2026-07-16 | 543.26 | 548.00 | 514.61 | 514.61 | -10.00% | 54,554,237 |
| 2026-07-15 | 600.00 | 608.07 | 565.29 | 571.79 | -2.09% | 55,370,446 |
| 2026-07-14 | 551.00 | 587.20 | 534.58 | 583.99 | +6.03% | 67,949,024 |
| 2026-07-13 | 580.00 | 600.00 | 550.80 | 550.80 | -10.00% | 66,310,699 |
| 2026-07-10 | 688.00 | 707.97 | 607.18 | 612.00 | -7.76% | 88,745,662 |
| 2026-07-09 | 633.00 | 663.49 | 630.00 | 663.49 | +10.00% | 59,092,011 |
| 2026-07-08 | 630.00 | 641.00 | 589.00 | 603.17 | -2.71% | 57,510,792 |
| 2026-07-07 | 625.00 | 646.20 | 607.00 | 620.00 | -5.24% | 51,565,141 |
| 2026-07-06 | 690.00 | 694.99 | 630.00 | 654.29 | -3.46% | 60,150,228 |
| 2026-07-03 | 672.54 | 717.66 | 642.35 | 677.77 | -2.45% | 62,352,215 |
| 2026-07-02 | 721.00 | 731.99 | 694.81 | 694.81 | -10.00% | 45,243,641 |
| 2026-07-01 | 803.00 | 843.38 | 753.00 | 772.01 | -5.27% | 53,970,217 |
| 2026-06-30 | 810.00 | 833.00 | 781.11 | 815.00 | -2.98% | 44,964,679 |
| 2026-06-29 | 779.00 | 846.66 | 750.00 | 840.00 | +9.09% | 54,120,883 |
| 2026-06-26 | 753.00 | 779.00 | 732.52 | 770.00 | -0.67% | 49,392,562 |
| 2026-06-25 | 740.00 | 775.39 | 735.00 | 775.21 | +9.94% | 50,867,836 |
| 2026-06-24 | 641.00 | 705.09 | 630.93 | 705.09 | +10.00% | 59,821,931 |
| 2026-06-23 | 680.00 | 688.80 | 636.00 | 640.99 | -7.06% | 59,291,379 |
| 2026-06-22 | 643.00 | 689.70 | 635.00 | 689.70 | +9.65% | 52,583,095 |
| 2026-06-18 | 594.00 | 644.64 | 586.60 | 629.00 | +7.33% | 59,157,318 |
| 2026-06-17 | 521.00 | 586.04 | 521.00 | 586.04 | +10.00% | 56,800,030 |
| 2026-06-16 | 526.00 | 542.84 | 517.71 | 532.76 | +2.85% | 42,778,507 |
| 2026-06-15 | 494.97 | 519.00 | 476.66 | 518.00 | +7.59% | 47,578,448 |
| 2026-06-12 | 508.00 | 510.00 | 481.00 | 481.47 | -0.42% | 40,708,544 |
| 2026-06-11 | 480.52 | 486.00 | 471.00 | 483.50 | +0.55% | 29,699,143 |
| 2026-06-10 | 489.11 | 497.26 | 475.65 | 480.84 | -3.93% | 32,997,210 |
| 2026-06-09 | 493.00 | 502.88 | 477.03 | 500.50 | +5.59% | 41,968,333 |
| 2026-06-08 | 461.11 | 490.70 | 451.00 | 474.01 | -2.87% | 43,447,474 |
| 2026-06-05 | 507.00 | 519.80 | 484.90 | 488.00 | -7.80% | 54,713,542 |
| 2026-06-04 | 487.05 | 538.00 | 485.01 | 529.31 | +7.53% | 56,335,088 |
| 2026-06-03 | 478.89 | 510.00 | 477.00 | 492.23 | +3.70% | 58,192,978 |
| 2026-06-02 | 471.00 | 480.66 | 448.11 | 474.69 | +1.43% | 49,019,277 |
| 2026-06-01 | 476.00 | 489.96 | 455.00 | 468.00 | +0.21% | 52,158,648 |
| 2026-05-29 | 492.66 | 496.00 | 464.91 | 467.01 | -3.31% | 55,812,542 |
| 2026-05-28 | 495.00 | 499.50 | 470.00 | 483.00 | -6.06% | 62,379,220 |
| 2026-05-27 | 541.00 | 552.82 | 500.00 | 514.18 | -2.29% | 66,726,041 |
| 2026-05-26 | 510.00 | 538.02 | 491.20 | 526.22 | +2.06% | 64,338,392 |
| 2026-05-25 | 478.11 | 515.61 | 461.00 | 515.60 | +10.00% | 59,361,411 |
| 2026-05-22 | 448.00 | 472.99 | 439.00 | 468.74 | +8.53% | 63,796,889 |
| 2026-05-21 | 445.02 | 464.83 | 427.33 | 431.90 | -2.95% | 63,239,768 |
| 2026-05-20 | 408.00 | 445.02 | 407.80 | 445.02 | +10.00% | 61,012,555 |
| 2026-05-19 | 390.00 | 410.00 | 380.02 | 404.56 | +1.14% | 55,310,111 |
| 2026-05-18 | 408.58 | 412.87 | 396.34 | 400.00 | +6.57% | 68,798,434 |
| 2026-05-15 | 353.00 | 384.00 | 345.48 | 375.34 | +5.38% | 62,436,811 |
| 2026-05-14 | 365.05 | 373.50 | 354.99 | 356.19 | -2.41% | 40,836,464 |
| 2026-05-13 | 344.00 | 366.71 | 339.33 | 365.00 | +3.24% | 48,498,284 |
| 2026-05-12 | 362.14 | 362.20 | 349.20 | 353.55 | -2.37% | 40,559,551 |
| 2026-05-11 | 350.10 | 367.51 | 347.01 | 362.13 | +8.39% | 57,507,907 |
| 2026-05-08 | 341.00 | 343.30 | 331.80 | 334.10 | -4.59% | 44,083,273 |
| 2026-05-07 | 347.00 | 357.36 | 339.00 | 350.16 | +1.70% | 52,387,882 |
| 2026-05-06 | 330.00 | 344.29 | 330.00 | 344.29 | +10.00% | 42,342,550 |
| 2026-04-30 | 320.00 | 321.00 | 306.48 | 312.99 | +1.33% | 58,796,514 |
| 2026-04-29 | 303.01 | 311.66 | 297.00 | 308.89 | +0.45% | 41,919,980 |
| 2026-04-28 | 305.00 | 319.33 | 302.02 | 307.50 | +1.34% | 36,794,294 |
| 2026-04-27 | 301.59 | 309.58 | 297.75 | 303.42 | +1.92% | 31,635,478 |
| 2026-04-24 | 305.00 | 310.00 | 292.81 | 297.70 | -2.33% | 34,910,537 |
| 2026-04-23 | 326.01 | 326.02 | 301.90 | 304.80 | -2.92% | 44,199,730 |
| 2026-04-22 | 303.50 | 314.58 | 302.51 | 313.98 | +2.52% | 34,166,195 |
| 2026-04-21 | 290.80 | 309.00 | 288.25 | 306.27 | +5.41% | 42,583,406 |
| 2026-04-20 | 293.00 | 295.96 | 287.12 | 290.54 | +0.55% | 32,564,280 |
| 2026-04-17 | 284.00 | 295.66 | 282.90 | 288.96 | +0.78% | 40,632,112 |
| 2026-04-16 | 270.10 | 287.00 | 268.59 | 286.73 | +4.65% | 40,933,672 |
| 2026-04-15 | 285.00 | 287.65 | 271.98 | 274.00 | -2.15% | 39,697,260 |
| 2026-04-14 | 269.50 | 281.23 | 266.39 | 280.01 | +6.82% | 46,620,521 |
| 2026-04-13 | 261.00 | 269.84 | 260.90 | 262.14 | -1.11% | 41,242,092 |
| 2026-04-10 | 255.49 | 268.32 | 255.24 | 265.09 | +5.83% | 53,476,682 |
| 2026-04-09 | 250.00 | 253.49 | 243.90 | 250.49 | -2.14% | 44,468,257 |
| 2026-04-08 | 250.11 | 256.96 | 243.08 | 255.96 | +2.52% | 75,332,537 |
| 2026-04-07 | 253.10 | 255.96 | 248.81 | 249.66 | +0.22% | 19,847,158 |
| 2026-04-03 | 250.99 | 254.60 | 247.50 | 249.10 | +0.85% | 19,747,197 |
| 2026-04-02 | 257.86 | 259.80 | 245.60 | 246.99 | -3.14% | 25,297,431 |
| 2026-04-01 | 250.00 | 256.10 | 243.70 | 255.00 | +7.10% | 38,795,783 |
| 2026-03-31 | 249.90 | 252.00 | 236.86 | 238.10 | -6.94% | 42,762,334 |
| 2026-03-30 | 252.00 | 259.54 | 250.03 | 255.85 | -1.09% | 21,469,645 |
| 2026-03-27 | 248.98 | 260.18 | 240.25 | 258.66 | -1.27% | 28,977,343 |
| 2026-03-26 | 268.00 | 268.70 | 260.00 | 262.00 | -5.89% | 35,077,307 |
| 2026-03-25 | 275.15 | 285.80 | 275.14 | 278.40 | +1.71% | 28,376,275 |
| 2026-03-24 | 277.99 | 278.00 | 256.88 | 273.71 | +0.13% | 33,691,468 |
| 2026-03-23 | 277.00 | 282.88 | 271.00 | 273.35 | -5.81% | 28,214,191 |
| 2026-03-20 | 305.55 | 306.70 | 290.00 | 290.20 | -4.44% | 31,253,644 |
| 2026-03-19 | 300.00 | 309.71 | 297.00 | 303.68 | -2.43% | 31,214,567 |
| 2026-03-18 | 305.10 | 313.68 | 302.00 | 311.25 | +5.15% | 42,051,352 |
| 2026-03-17 | 306.50 | 313.00 | 295.88 | 296.00 | -3.32% | 39,000,085 |
| 2026-03-16 | 280.00 | 306.16 | 277.00 | 306.16 | +10.00% | 46,273,564 |
| 2026-03-13 | 270.78 | 285.67 | 270.78 | 278.33 | +1.29% | 22,613,749 |
| 2026-03-12 | 279.83 | 283.83 | 272.43 | 274.78 | -2.40% | 17,232,747 |
| 2026-03-11 | 288.04 | 290.83 | 281.32 | 281.53 | -1.37% | 21,649,869 |
| 2026-03-10 | 284.10 | 286.50 | 281.18 | 285.44 | +3.39% | 23,353,742 |
| 2026-03-09 | 273.00 | 277.70 | 264.00 | 276.09 | -3.12% | 28,354,565 |
| 2026-03-06 | 277.90 | 288.88 | 277.56 | 284.99 | +0.77% | 20,857,577 |
| 2026-03-05 | 288.16 | 289.88 | 280.23 | 282.80 | +1.34% | 25,529,973 |
| 2026-03-04 | 272.89 | 290.00 | 272.89 | 279.07 | +2.26% | 32,691,632 |
| 2026-03-03 | 295.00 | 296.10 | 272.59 | 272.89 | -6.91% | 33,329,365 |
| 2026-03-02 | 290.87 | 299.98 | 290.55 | 293.15 | -2.28% | 18,513,228 |
| 2026-02-27 | 303.50 | 306.00 | 296.69 | 300.00 | -3.04% | 22,096,892 |
| 2026-02-26 | 316.00 | 316.00 | 306.05 | 309.40 | -0.62% | 23,105,285 |
| 2026-02-25 | 316.00 | 317.01 | 301.96 | 311.32 | -3.63% | 28,572,801 |
| 2026-02-24 | 317.50 | 331.16 | 311.00 | 323.05 | +4.65% | 30,254,540 |
| 2026-02-13 | 303.24 | 317.60 | 301.00 | 308.70 | +1.80% | 29,925,371 |
| 2026-02-12 | 290.50 | 305.00 | 285.00 | 303.24 | +6.55% | 30,067,434 |
| 2026-02-11 | 285.00 | 286.50 | 280.50 | 284.59 | -1.83% | 17,341,550 |
| 2026-02-10 | 287.13 | 291.50 | 284.17 | 289.90 | -1.05% | 21,596,554 |
| 2026-02-09 | 283.97 | 294.44 | 280.20 | 292.98 | +6.09% | 28,305,521 |
| 2026-02-06 | 271.00 | 280.51 | 268.20 | 276.17 | -0.57% | 18,626,714 |
| 2026-02-05 | 269.94 | 279.52 | 268.21 | 277.74 | -1.63% | 22,905,352 |
| 2026-02-04 | 285.99 | 289.50 | 279.00 | 282.33 | -3.50% | 27,095,763 |
| 2026-02-03 | 294.01 | 296.60 | 285.20 | 292.57 | +3.24% | 30,221,354 |
| 2026-02-02 | 300.80 | 306.09 | 283.39 | 283.39 | -10.00% | 41,628,829 |
| 2026-01-30 | 315.00 | 320.88 | 308.01 | 314.88 | +2.40% | 37,619,944 |
| 2026-01-29 | 329.88 | 331.07 | 306.99 | 307.50 | -5.00% | 33,424,581 |
| 2026-01-28 | 313.88 | 328.58 | 313.88 | 323.68 | +5.34% | 37,717,992 |
| 2026-01-27 | 290.00 | 312.42 | 286.67 | 307.26 | +5.01% | 38,004,368 |
| 2026-01-26 | 300.00 | 308.00 | 290.50 | 292.60 | -1.56% | 27,267,478 |
| 2026-01-23 | 296.00 | 310.68 | 295.00 | 297.25 | -1.40% | 34,937,969 |
| 2026-01-22 | 320.00 | 320.02 | 296.70 | 301.47 | -2.01% | 45,061,697 |
| 2026-01-21 | 295.00 | 314.80 | 293.01 | 307.65 | +5.36% | 40,465,397 |
| 2026-01-20 | 282.90 | 297.10 | 282.88 | 292.00 | +1.23% | 38,978,232 |
| 2026-01-19 | 280.60 | 292.00 | 278.88 | 288.45 | +2.85% | 46,322,995 |
| 2026-01-16 | 260.03 | 280.46 | 257.50 | 280.46 | +10.00% | 55,336,213 |
| 2026-01-15 | 249.61 | 257.55 | 248.20 | 254.96 | +0.77% | 28,389,837 |
| 2026-01-14 | 270.00 | 271.00 | 249.05 | 253.00 | -3.98% | 44,732,134 |
| 2026-01-13 | 266.00 | 275.00 | 257.49 | 263.50 | +0.64% | 46,151,776 |
| 2026-01-12 | 255.22 | 264.04 | 254.00 | 261.83 | +4.71% | 40,381,307 |
| 2026-01-09 | 254.55 | 254.55 | 244.32 | 250.05 | -3.36% | 39,523,831 |
| 2026-01-08 | 259.00 | 267.00 | 256.91 | 258.75 | -1.43% | 31,410,913 |
| 2026-01-07 | 270.00 | 273.77 | 256.78 | 262.50 | +4.67% | 54,516,179 |
| 2026-01-06 | 238.00 | 253.33 | 234.00 | 250.78 | +6.41% | 50,753,550 |
| 2026-01-05 | 221.32 | 235.68 | 221.00 | 235.68 | +10.00% | 49,928,382 |
| 2025-12-31 | 228.01 | 228.88 | 212.58 | 214.25 | -2.71% | 35,457,119 |
| 2025-12-30 | 226.00 | 229.54 | 219.10 | 220.22 | -3.38% | 27,160,988 |
| 2025-12-29 | 225.71 | 234.44 | 225.00 | 227.93 | +0.42% | 29,601,901 |
| 2025-12-26 | 221.00 | 230.00 | 220.00 | 226.97 | +2.24% | 29,663,127 |
| 2025-12-25 | 223.00 | 228.83 | 217.33 | 222.00 | -0.94% | 25,940,049 |
| 2025-12-24 | 220.00 | 225.00 | 216.20 | 224.10 | +3.09% | 29,840,962 |
| 2025-12-23 | 216.99 | 221.33 | 215.00 | 217.38 | +0.43% | 25,429,787 |
| 2025-12-22 | 213.51 | 219.50 | 213.51 | 216.46 | +2.97% | 25,370,057 |
| 2025-12-19 | 220.00 | 221.00 | 208.20 | 210.21 | -1.98% | 33,239,480 |
| 2025-12-18 | 203.50 | 218.88 | 203.50 | 214.45 | +6.07% | 41,852,471 |
| 2025-12-17 | 197.01 | 202.87 | 195.95 | 202.18 | +2.18% | 19,050,158 |
| 2025-12-16 | 203.00 | 205.46 | 196.13 | 197.86 | -3.09% | 20,482,472 |
| 2025-12-15 | 205.02 | 208.68 | 203.50 | 204.16 | -2.73% | 17,506,942 |
| 2025-12-12 | 206.00 | 214.44 | 204.01 | 209.89 | +1.00% | 21,503,384 |
| 2025-12-11 | 211.88 | 213.00 | 207.50 | 207.81 | -0.49% | 18,824,603 |
| 2025-12-10 | 209.09 | 210.20 | 203.50 | 208.84 | -1.00% | 19,181,021 |
| 2025-12-09 | 212.00 | 215.30 | 209.30 | 210.95 | -1.37% | 21,058,596 |
| 2025-12-08 | 208.62 | 216.97 | 207.53 | 213.89 | +3.42% | 31,130,702 |
| 2025-12-05 | 210.92 | 211.00 | 205.50 | 206.81 | -1.71% | 16,981,736 |
| 2025-12-04 | 206.00 | 212.98 | 201.99 | 210.41 | +1.35% | 24,700,726 |
| 2025-12-03 | 210.42 | 210.99 | 206.19 | 207.60 | -1.38% | 17,070,813 |
| 2025-12-02 | 211.78 | 216.79 | 208.10 | 210.50 | -1.09% | 24,924,369 |
| 2025-12-01 | 204.04 | 215.45 | 201.20 | 212.82 | +4.84% | 38,267,003 |
| 2025-11-28 | 199.00 | 204.35 | 196.66 | 203.00 | +1.07% | 21,565,225 |
| 2025-11-27 | 198.88 | 208.00 | 198.88 | 200.86 | +2.22% | 31,973,175 |
| 2025-11-26 | 187.01 | 198.88 | 186.80 | 196.50 | +3.08% | 29,768,530 |
| 2025-11-25 | 185.00 | 191.60 | 184.19 | 190.62 | +6.38% | 36,402,147 |
| 2025-11-24 | 183.75 | 184.75 | 176.00 | 179.18 | -1.82% | 34,049,949 |
| 2025-11-21 | 189.00 | 190.57 | 182.51 | 182.51 | -8.33% | 40,441,609 |
| 2025-11-20 | 207.50 | 208.00 | 198.66 | 199.10 | -1.69% | 21,760,535 |
| 2025-11-19 | 200.25 | 205.50 | 199.03 | 202.52 | +0.01% | 23,881,863 |
| 2025-11-18 | 205.28 | 207.58 | 201.57 | 202.50 | -2.41% | 27,437,846 |
| 2025-11-17 | 207.81 | 214.74 | 206.36 | 207.50 | +0.84% | 33,506,074 |
| 2025-11-14 | 216.00 | 216.49 | 205.78 | 205.78 | -9.55% | 54,863,327 |
| 2025-11-13 | 212.00 | 230.45 | 211.88 | 227.50 | +8.59% | 62,663,858 |
| 2025-11-12 | 213.00 | 218.58 | 207.01 | 209.50 | -3.45% | 34,952,308 |
| 2025-11-11 | 223.60 | 227.01 | 216.71 | 216.99 | -0.90% | 34,192,490 |
| 2025-11-10 | 228.49 | 231.45 | 212.50 | 218.96 | -0.90% | 38,583,223 |
| 2025-11-07 | 222.68 | 227.89 | 219.55 | 220.95 | -2.75% | 27,898,918 |
| 2025-11-06 | 224.50 | 228.00 | 222.25 | 227.20 | +4.03% | 34,334,670 |
| 2025-11-05 | 213.00 | 220.49 | 210.95 | 218.39 | -2.93% | 33,513,145 |
| 2025-11-04 | 231.00 | 231.22 | 222.50 | 224.99 | -2.22% | 29,336,781 |
| 2025-11-03 | 217.00 | 230.68 | 216.66 | 230.10 | +4.59% | 46,261,349 |
| 2025-10-31 | 231.00 | 234.68 | 216.00 | 220.00 | -5.17% | 49,242,882 |
| 2025-10-30 | 246.24 | 247.00 | 231.78 | 232.00 | -3.79% | 43,365,443 |
| 2025-10-29 | 246.96 | 252.63 | 236.00 | 241.15 | -2.35% | 50,374,463 |
| 2025-10-28 | 236.50 | 254.44 | 234.58 | 246.95 | +1.55% | 52,729,642 |
| 2025-10-27 | 230.00 | 243.19 | 222.83 | 243.19 | +10.00% | 52,091,618 |
| 2025-10-24 | 214.00 | 221.88 | 212.00 | 221.08 | +6.82% | 45,061,812 |
| 2025-10-23 | 205.98 | 208.10 | 200.39 | 206.96 | -1.88% | 27,405,848 |
| 2025-10-22 | 214.00 | 214.00 | 205.30 | 210.93 | -3.69% | 37,182,952 |
| 2025-10-21 | 211.00 | 222.00 | 209.66 | 219.01 | +5.12% | 40,511,722 |
| 2025-10-20 | 207.73 | 215.00 | 203.03 | 208.35 | +3.55% | 36,724,406 |
| 2025-10-17 | 208.12 | 211.50 | 201.00 | 201.21 | -3.32% | 32,935,784 |
| 2025-10-16 | 201.44 | 214.80 | 198.53 | 208.13 | +3.03% | 45,866,618 |
| 2025-10-15 | 195.55 | 202.40 | 186.41 | 202.01 | +3.07% | 39,044,231 |
| 2025-10-14 | 215.45 | 220.53 | 193.00 | 196.00 | -5.70% | 52,201,780 |
| 2025-10-13 | 201.50 | 214.90 | 201.50 | 207.85 | -3.33% | 42,481,514 |
| 2025-10-10 | 225.50 | 230.50 | 212.12 | 215.02 | -4.64% | 44,303,098 |
| 2025-10-09 | 222.00 | 234.63 | 218.60 | 225.49 | +5.71% | 58,538,977 |
| 2025-09-30 | 204.34 | 216.84 | 203.00 | 213.30 | +8.20% | 59,786,499 |
| 2025-09-29 | 196.50 | 203.63 | 195.10 | 197.13 | +3.64% | 43,487,798 |
| 2025-09-26 | 196.01 | 206.02 | 190.21 | 190.21 | -3.65% | 43,520,085 |
| 2025-09-25 | 199.00 | 204.50 | 193.10 | 197.41 | -1.20% | 40,427,591 |
| 2025-09-24 | 194.60 | 208.23 | 193.00 | 199.80 | +2.95% | 50,702,069 |
| 2025-09-23 | 196.00 | 201.59 | 188.69 | 194.07 | -0.48% | 39,994,566 |
| 2025-09-22 | 188.88 | 198.09 | 186.28 | 195.01 | +5.30% | 41,197,769 |
| 2025-09-19 | 194.31 | 195.88 | 184.91 | 185.20 | -2.98% | 37,191,821 |
| 2025-09-18 | 189.39 | 200.85 | 186.80 | 190.88 | +2.29% | 59,041,052 |
| 2025-09-17 | 188.99 | 192.58 | 182.97 | 186.60 | -1.35% | 33,924,537 |
| 2025-09-16 | 189.00 | 196.80 | 186.89 | 189.16 | -0.93% | 40,856,221 |
| 2025-09-15 | 193.51 | 194.50 | 186.62 | 190.94 | +0.38% | 49,548,307 |
| 2025-09-12 | 179.99 | 195.16 | 177.50 | 190.21 | +7.21% | 71,035,704 |
| 2025-09-11 | 161.26 | 177.42 | 160.00 | 177.42 | +10.00% | 55,442,395 |
| 2025-09-10 | 157.14 | 163.25 | 155.70 | 161.29 | +2.63% | 33,465,697 |
| 2025-09-09 | 161.00 | 162.80 | 154.62 | 157.15 | -4.08% | 32,732,034 |
| 2025-09-08 | 161.93 | 169.00 | 159.15 | 163.83 | +2.68% | 52,371,475 |
| 2025-09-05 | 150.00 | 163.99 | 145.80 | 159.56 | +3.62% | 69,948,770 |
| 2025-09-04 | 169.00 | 171.07 | 153.98 | 153.98 | -10.00% | 45,498,053 |
| 2025-09-03 | 176.26 | 177.73 | 168.55 | 171.09 | -2.79% | 44,127,598 |
| 2025-09-02 | 179.28 | 188.00 | 173.05 | 176.00 | +0.64% | 76,285,237 |
| 2025-09-01 | 164.11 | 174.88 | 157.00 | 174.88 | +10.00% | 61,279,712 |
| 2025-08-29 | 161.80 | 162.00 | 156.40 | 158.98 | -3.33% | 39,800,586 |
| 2025-08-28 | 161.00 | 165.80 | 159.01 | 164.45 | +3.67% | 49,432,831 |
| 2025-08-27 | 155.87 | 168.50 | 152.18 | 158.63 | +2.74% | 62,381,058 |
| 2025-08-26 | 157.80 | 157.80 | 152.62 | 154.40 | -2.15% | 38,225,332 |
| 2025-08-25 | 159.00 | 163.50 | 152.88 | 157.80 | +4.59% | 83,619,760 |
| 2025-08-22 | 135.12 | 150.88 | 135.08 | 150.88 | +10.00% | 78,079,054 |
| 2025-08-21 | 132.09 | 139.71 | 132.09 | 137.16 | +7.99% | 85,897,149 |
| 2025-08-20 | 123.00 | 127.25 | 122.01 | 127.01 | +3.04% | 35,989,759 |
| 2025-08-19 | 125.48 | 128.88 | 122.85 | 123.26 | -1.94% | 32,317,520 |
| 2025-08-18 | 123.33 | 127.98 | 121.51 | 125.70 | +2.28% | 32,849,852 |
| 2025-08-15 | 120.01 | 123.50 | 120.01 | 122.90 | +1.56% | 21,150,022 |
| 2025-08-14 | 121.70 | 125.49 | 120.55 | 121.01 | -0.37% | 31,400,325 |
| 2025-08-13 | 120.49 | 123.00 | 119.94 | 121.46 | +0.82% | 24,098,654 |
| 2025-08-12 | 118.31 | 121.50 | 117.60 | 120.47 | +2.14% | 25,275,618 |
| 2025-08-11 | 116.79 | 118.50 | 116.48 | 117.95 | +1.33% | 12,798,173 |
| 2025-08-08 | 117.68 | 117.68 | 116.40 | 116.40 | -1.08% | 12,151,300 |
| 2025-08-07 | 117.98 | 119.20 | 117.32 | 117.67 | -0.52% | 16,994,088 |
| 2025-08-06 | 118.00 | 118.65 | 117.01 | 118.28 | +0.24% | 11,448,567 |
| 2025-08-05 | 119.00 | 119.30 | 117.30 | 118.00 | -0.71% | 12,485,055 |
| 2025-08-04 | 116.30 | 120.20 | 116.30 | 118.84 | +1.30% | 16,078,264 |
| 2025-08-01 | 120.50 | 122.10 | 117.09 | 117.31 | -3.15% | 24,781,348 |
| 2025-07-31 | 121.00 | 126.80 | 120.28 | 121.13 | -2.31% | 30,874,773 |
| 2025-07-30 | 124.06 | 129.67 | 123.31 | 123.99 | +3.08% | 47,298,744 |
| 2025-07-29 | 120.00 | 121.50 | 119.40 | 120.28 | +0.02% | 16,994,065 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+23.38%). Worst month: Jul (-13.58%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is GigaDevice Semiconductor(Beiji's (603986.SHG) latest close?
417.05 on 2026-08-07, from the Closelook data lake's daily price record.
What is 603986.SHG's 52-week high and low?
846.66 high and 116.40 low over the trailing 52 weeks, as of 2026-08-07.
What is GigaDevice Semiconductor(Beiji's strongest and weakest month historically?
Historically, 603986.SHG's strongest calendar month has been Jun (average +23.38%) and its weakest Jul (average -13.58%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 931 daily bars in the Closelook data lake.