GigaDevice Semiconductor
兆易创新 SH603986 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
353.90
-13.67
(-3.72%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
369.75
High
370.00
Low
351.28
Prev close
367.57
Amplitude
5.09%
Volume
24.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
372.49
MA10
378.75
MA20
377.83
MA60
419.05
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 369.75 | 370.00 | 351.28 | 353.90 | 24M |
| 2 | 2026-09-29 | 358.56 | 369.00 | 358.00 | 367.57 | 21M |
| 3 | 2026-09-28 | 380.00 | 380.00 | 357.14 | 358.51 | 28M |
| 4 | 2026-09-24 | 393.00 | 394.77 | 383.72 | 383.77 | 23M |
| 5 | 2026-09-23 | 406.30 | 408.06 | 397.44 | 398.72 | 26M |
| 6 | 2026-09-22 | 399.99 | 413.43 | 394.00 | 402.10 | 51M |
| 7 | 2026-09-21 | 396.00 | 403.23 | 388.13 | 391.71 | 33M |
| 8 | 2026-09-18 | 379.99 | 390.66 | 378.00 | 388.18 | 41M |
| 9 | 2026-09-17 | 370.06 | 377.23 | 365.34 | 369.88 | 23M |
| 10 | 2026-09-16 | 366.11 | 374.38 | 360.96 | 373.14 | 27M |
| 11 | 2026-09-15 | 356.87 | 371.66 | 356.00 | 363.11 | 29M |
| 12 | 2026-09-14 | 360.00 | 365.88 | 355.55 | 356.88 | 26M |
52W
Data range
175.25
26.6%
846.66
High/low over the last 250 trading days, and where the price sits.
← Stocks