Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,462.41 -6.89 (-0.13%) Dow
38,984.60 -127.56 (-0.33%) Nasdaq
17,755.86 +38.21 (+0.22%) Bitcoin USD
61,614.54 -341.39 (-0.55%) CMC Crypto 200
1,280.16 -3.62 (-0.28%)
Giga Device Semiconductor Inc. (603986.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 90.66 | 93.80 | 89.36 | 93.20 | 93.20 | 15,530,505 |
| 25 Jun 2024 | 92.00 | 93.50 | 88.97 | 89.95 | 89.95 | 21,070,142 |
| 24 Jun 2024 | 94.20 | 96.62 | 92.23 | 92.45 | 92.45 | 18,387,667 |
| 21 Jun 2024 | 91.08 | 95.00 | 90.50 | 94.50 | 94.50 | 17,103,753 |
| 20 Jun 2024 | 94.00 | 95.60 | 92.75 | 93.00 | 93.00 | 16,626,929 |
| 19 Jun 2024 | 95.20 | 97.15 | 93.65 | 94.71 | 94.71 | 21,226,048 |
| 18 Jun 2024 | 94.20 | 95.49 | 92.43 | 93.60 | 93.60 | 19,500,928 |
| 17 Jun 2024 | 90.30 | 94.99 | 89.99 | 94.28 | 94.28 | 24,311,161 |
| 14 Jun 2024 | 88.50 | 90.68 | 86.85 | 90.66 | 90.66 | 19,235,018 |
| 13 Jun 2024 | 87.90 | 91.33 | 87.55 | 89.00 | 89.00 | 27,153,434 |
| 12 Jun 2024 | 87.02 | 88.68 | 86.30 | 86.60 | 86.60 | 18,921,814 |
| 11 Jun 2024 | 84.00 | 87.58 | 83.60 | 87.56 | 87.56 | 23,333,784 |
| 07 Jun 2024 | 83.57 | 85.30 | 82.40 | 83.46 | 83.46 | 13,729,946 |
| 06 Jun 2024 | 85.62 | 86.20 | 82.88 | 83.15 | 83.15 | 18,498,410 |
| 05 Jun 2024 | 84.95 | 86.84 | 84.72 | 84.77 | 84.77 | 12,739,065 |
| 04 Jun 2024 | 86.17 | 86.78 | 84.18 | 85.30 | 85.30 | 14,370,434 |
| 03 Jun 2024 | 84.01 | 87.02 | 83.50 | 86.17 | 86.17 | 24,898,109 |
| 31 May 2024 | 82.49 | 84.99 | 82.03 | 83.11 | 83.11 | 16,715,105 |
| 30 May 2024 | 80.38 | 82.98 | 79.35 | 82.38 | 82.38 | 15,428,912 |
| 29 May 2024 | 81.02 | 81.98 | 80.00 | 80.44 | 80.44 | 10,737,034 |
| 28 May 2024 | 81.39 | 85.16 | 81.02 | 81.69 | 81.69 | 22,107,670 |
| 27 May 2024 | 78.84 | 81.52 | 77.01 | 81.48 | 81.48 | 18,354,356 |
| 24 May 2024 | 81.09 | 81.88 | 78.31 | 78.60 | 78.60 | 18,008,872 |
| 23 May 2024 | 82.53 | 83.60 | 81.22 | 81.26 | 81.26 | 12,084,767 |
| 22 May 2024 | 82.92 | 83.42 | 81.27 | 82.53 | 82.53 | 12,437,459 |
| 21 May 2024 | 82.50 | 84.33 | 82.10 | 82.92 | 82.92 | 10,591,201 |
| 20 May 2024 | 82.85 | 83.39 | 81.52 | 82.68 | 82.68 | 12,259,048 |
| 17 May 2024 | 81.65 | 83.00 | 80.80 | 82.87 | 82.87 | 13,686,007 |
| 16 May 2024 | 84.00 | 84.50 | 81.00 | 81.55 | 81.55 | 18,224,707 |
| 15 May 2024 | 86.71 | 86.79 | 83.04 | 83.42 | 83.42 | 17,066,814 |
| 14 May 2024 | 86.62 | 87.20 | 85.10 | 86.62 | 86.62 | 18,139,577 |
| 13 May 2024 | 81.00 | 87.57 | 80.77 | 86.32 | 86.32 | 27,023,946 |
| 10 May 2024 | 82.80 | 85.50 | 81.89 | 82.49 | 82.49 | 23,419,768 |
| 09 May 2024 | 81.51 | 83.50 | 81.44 | 82.59 | 82.59 | 16,650,087 |
| 08 May 2024 | 84.00 | 84.00 | 81.52 | 81.99 | 81.99 | 18,668,070 |
| 07 May 2024 | 81.98 | 86.99 | 81.79 | 84.03 | 84.03 | 27,886,862 |
| 06 May 2024 | 80.02 | 82.93 | 80.02 | 81.94 | 81.94 | 24,131,969 |
| 30 Apr 2024 | 78.71 | 80.60 | 78.22 | 78.75 | 78.75 | 17,926,047 |
| 29 Apr 2024 | 78.70 | 80.97 | 78.47 | 78.75 | 78.75 | 28,811,533 |
| 26 Apr 2024 | 77.10 | 79.68 | 76.93 | 78.70 | 78.70 | 25,022,732 |
| 25 Apr 2024 | 77.11 | 79.27 | 77.01 | 77.11 | 77.11 | 21,455,033 |
| 24 Apr 2024 | 75.25 | 78.32 | 75.25 | 77.90 | 77.90 | 29,444,411 |
| 23 Apr 2024 | 75.70 | 76.30 | 74.08 | 74.50 | 74.50 | 19,473,399 |
| 22 Apr 2024 | 70.35 | 76.17 | 69.09 | 75.96 | 75.96 | 36,890,346 |
| 19 Apr 2024 | 75.30 | 75.50 | 72.65 | 74.09 | 74.09 | 22,347,182 |
| 18 Apr 2024 | 76.51 | 77.40 | 75.43 | 76.00 | 76.00 | 27,641,979 |
| 17 Apr 2024 | 70.50 | 75.76 | 69.80 | 75.76 | 75.76 | 34,327,549 |
| 16 Apr 2024 | 72.68 | 72.68 | 68.80 | 68.87 | 68.87 | 18,105,146 |
| 15 Apr 2024 | 73.00 | 73.78 | 72.07 | 73.20 | 73.20 | 20,979,199 |
| 12 Apr 2024 | 69.80 | 76.24 | 69.60 | 73.85 | 73.85 | 35,840,065 |
| 11 Apr 2024 | 66.60 | 72.33 | 66.60 | 70.18 | 70.18 | 33,596,868 |
| 10 Apr 2024 | 70.00 | 70.26 | 66.21 | 66.42 | 66.42 | 17,433,099 |
| 09 Apr 2024 | 69.80 | 70.89 | 69.00 | 69.85 | 69.85 | 11,952,312 |
| 08 Apr 2024 | 71.40 | 72.00 | 69.74 | 69.74 | 69.74 | 15,821,765 |
| 03 Apr 2024 | 71.36 | 73.87 | 69.38 | 71.61 | 71.61 | 23,837,759 |
| 02 Apr 2024 | 73.89 | 74.01 | 71.45 | 71.90 | 71.90 | 16,482,731 |
| 01 Apr 2024 | 71.95 | 72.67 | 71.00 | 72.44 | 72.44 | 17,932,957 |
| 29 Mar 2024 | 72.74 | 72.74 | 70.45 | 71.87 | 71.87 | 9,308,396 |
| 28 Mar 2024 | 70.75 | 73.46 | 69.68 | 72.75 | 72.75 | 17,020,041 |
| 27 Mar 2024 | 75.96 | 76.23 | 70.52 | 70.75 | 70.75 | 24,253,899 |
| 26 Mar 2024 | 74.65 | 79.66 | 74.40 | 76.47 | 76.47 | 30,206,875 |
| 25 Mar 2024 | 77.02 | 77.42 | 73.34 | 73.53 | 73.53 | 26,722,382 |
| 22 Mar 2024 | 81.00 | 82.43 | 78.29 | 78.38 | 78.38 | 31,645,246 |
| 21 Mar 2024 | 79.34 | 82.32 | 78.30 | 80.15 | 80.15 | 37,843,922 |
| 20 Mar 2024 | 76.77 | 77.85 | 75.77 | 77.10 | 77.10 | 15,425,847 |
| 19 Mar 2024 | 77.90 | 79.95 | 76.90 | 77.21 | 77.21 | 22,380,477 |
| 18 Mar 2024 | 77.65 | 78.50 | 76.66 | 77.89 | 77.89 | 21,306,486 |
| 15 Mar 2024 | 77.00 | 77.76 | 75.38 | 77.42 | 77.42 | 18,226,787 |
| 14 Mar 2024 | 77.55 | 78.62 | 76.36 | 77.18 | 77.18 | 17,770,735 |
| 13 Mar 2024 | 80.00 | 80.40 | 77.30 | 78.35 | 78.35 | 29,531,018 |
| 12 Mar 2024 | 74.97 | 82.09 | 74.49 | 79.00 | 79.00 | 44,915,090 |
| 11 Mar 2024 | 70.72 | 74.80 | 70.05 | 74.63 | 74.63 | 19,419,285 |
| 08 Mar 2024 | 71.03 | 72.48 | 70.47 | 71.60 | 71.60 | 12,336,319 |
| 07 Mar 2024 | 72.97 | 74.20 | 70.50 | 70.52 | 70.52 | 15,181,523 |
| 06 Mar 2024 | 74.00 | 74.25 | 72.08 | 72.83 | 72.83 | 14,820,036 |
| 05 Mar 2024 | 74.10 | 75.69 | 73.79 | 74.26 | 74.26 | 16,705,729 |
| 04 Mar 2024 | 76.18 | 76.66 | 74.15 | 74.93 | 74.93 | 19,293,767 |
| 01 Mar 2024 | 73.37 | 76.66 | 73.16 | 75.76 | 75.76 | 24,492,835 |
| 29 Feb 2024 | 69.30 | 73.30 | 69.11 | 73.27 | 73.27 | 22,964,032 |
| 28 Feb 2024 | 74.30 | 75.60 | 69.81 | 69.90 | 69.90 | 24,215,016 |
| 27 Feb 2024 | 70.92 | 74.63 | 70.26 | 74.19 | 74.19 | 23,433,466 |
| 26 Feb 2024 | 72.00 | 72.82 | 70.80 | 71.36 | 71.36 | 18,635,305 |
| 23 Feb 2024 | 72.55 | 73.31 | 70.99 | 71.98 | 71.98 | 26,247,608 |
| 22 Feb 2024 | 68.00 | 73.04 | 67.80 | 72.54 | 72.54 | 30,134,313 |
| 21 Feb 2024 | 67.50 | 71.60 | 67.35 | 69.27 | 69.27 | 34,144,703 |
| 20 Feb 2024 | 66.19 | 72.02 | 64.43 | 70.15 | 70.15 | 30,158,154 |
| 19 Feb 2024 | 68.55 | 68.99 | 64.77 | 66.95 | 66.95 | 26,161,136 |
| 08 Feb 2024 | 62.78 | 68.53 | 62.75 | 68.53 | 68.53 | 21,011,024 |
| 07 Feb 2024 | 62.15 | 63.57 | 61.38 | 62.30 | 62.30 | 17,746,534 |
| 06 Feb 2024 | 57.63 | 62.00 | 57.00 | 61.96 | 61.96 | 17,348,952 |
| 05 Feb 2024 | 59.99 | 60.00 | 55.20 | 57.92 | 57.92 | 18,284,040 |
| 02 Feb 2024 | 63.70 | 64.07 | 58.00 | 60.18 | 60.18 | 18,211,986 |
| 01 Feb 2024 | 62.42 | 65.69 | 61.91 | 63.31 | 63.31 | 15,342,504 |
| 31 Jan 2024 | 65.00 | 65.81 | 62.41 | 62.50 | 62.50 | 14,230,693 |
| 30 Jan 2024 | 66.52 | 67.29 | 65.05 | 65.35 | 65.35 | 9,885,278 |
| 29 Jan 2024 | 67.90 | 69.30 | 65.71 | 66.68 | 66.68 | 19,437,408 |
| 26 Jan 2024 | 72.00 | 72.00 | 68.00 | 68.73 | 68.73 | 29,918,652 |
| 25 Jan 2024 | 71.87 | 74.30 | 71.36 | 74.16 | 74.16 | 11,939,188 |
| 24 Jan 2024 | 73.80 | 73.94 | 69.90 | 72.10 | 72.10 | 13,124,861 |
| 23 Jan 2024 | 72.30 | 74.00 | 72.00 | 73.23 | 73.23 | 9,923,749 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.