G-bits Network Technology (Xiamen) Co., Ltd. (SHA:603444)
China · Delayed Price · Currency is CNY 568.00
-20.20 (-3.43%)
Sep 30, 2025, 3:00 PM CST
SHA:603444 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 579.83 | 580.00 | 551.61 | 568.00 | 568.00 | -3.43% | 2,485,407 |
| Sep 29, 2025 | 579.01 | 606.03 | 562.02 | 588.20 | 588.20 | -1.28% | 3,057,707 |
| Sep 26, 2025 | 654.28 | 655.00 | 595.81 | 595.81 | 595.81 | -10.00% | 2,121,021 |
| Sep 25, 2025 | 620.24 | 668.00 | 619.72 | 662.01 | 662.01 | 5.67% | 2,194,920 |
| Sep 24, 2025 | 579.01 | 630.00 | 570.18 | 626.50 | 626.50 | 8.21% | 2,380,360 |
| Sep 23, 2025 | 556.43 | 579.55 | 552.73 | 578.99 | 578.99 | 4.10% | 1,814,461 |
| Sep 22, 2025 | 549.31 | 558.00 | 536.69 | 556.19 | 556.19 | 1.22% | 1,269,163 |
| Sep 19, 2025 | 545.16 | 559.78 | 542.00 | 549.50 | 549.50 | -0.45% | 1,451,734 |
| Sep 18, 2025 | 550.00 | 579.87 | 538.00 | 552.00 | 545.40 | -0.55% | 2,193,110 |
| Sep 17, 2025 | 541.38 | 557.75 | 533.70 | 555.06 | 548.42 | 2.48% | 1,795,160 |
| Sep 16, 2025 | 542.78 | 547.99 | 535.99 | 541.65 | 535.17 | -0.21% | 1,342,530 |
| Sep 15, 2025 | 529.99 | 554.00 | 523.22 | 542.78 | 536.29 | 2.03% | 1,924,140 |
| Sep 12, 2025 | 515.00 | 542.28 | 515.00 | 531.99 | 525.63 | 3.70% | 2,246,270 |
| Sep 11, 2025 | 477.00 | 525.12 | 466.85 | 513.00 | 506.87 | 7.25% | 2,814,633 |
| Sep 10, 2025 | 473.60 | 486.00 | 465.55 | 478.30 | 472.58 | 0.06% | 1,560,409 |
| Sep 9, 2025 | 472.03 | 494.17 | 472.00 | 478.02 | 472.30 | 0.21% | 1,632,527 |
| Sep 8, 2025 | 460.00 | 481.79 | 456.01 | 477.00 | 471.30 | 3.71% | 2,197,597 |
| Sep 5, 2025 | 445.00 | 465.00 | 442.80 | 459.92 | 454.42 | 3.05% | 1,808,480 |
| Sep 4, 2025 | 472.00 | 478.50 | 438.85 | 446.32 | 440.98 | -5.14% | 2,294,228 |
| Sep 3, 2025 | 449.01 | 477.00 | 449.00 | 470.48 | 464.85 | 4.20% | 2,573,366 |
| Sep 2, 2025 | 458.00 | 464.80 | 445.00 | 451.52 | 446.12 | -1.84% | 1,808,648 |
| Sep 1, 2025 | 459.80 | 465.00 | 449.97 | 460.00 | 454.50 | 0.17% | 1,956,810 |
| Aug 29, 2025 | 461.16 | 471.98 | 457.00 | 459.24 | 453.75 | -0.38% | 1,748,150 |
| Aug 28, 2025 | 454.00 | 461.01 | 445.00 | 461.01 | 455.50 | 1.28% | 1,598,515 |
| Aug 27, 2025 | 457.00 | 473.58 | 453.01 | 455.18 | 449.74 | -0.72% | 1,670,614 |
| Aug 26, 2025 | 456.00 | 479.99 | 455.05 | 458.50 | 453.02 | -0.61% | 2,234,588 |
| Aug 25, 2025 | 444.20 | 464.98 | 430.50 | 461.31 | 455.79 | 4.79% | 2,728,228 |
| Aug 22, 2025 | 434.03 | 441.70 | 431.60 | 440.24 | 434.98 | -0.60% | 2,374,887 |
| Aug 21, 2025 | 423.99 | 449.68 | 421.41 | 442.91 | 437.61 | 5.16% | 3,741,564 |
| Aug 20, 2025 | 400.02 | 421.19 | 396.02 | 421.19 | 416.15 | 10.00% | 2,890,571 |
| Aug 19, 2025 | 386.87 | 389.99 | 379.05 | 382.90 | 378.32 | -1.82% | 1,771,371 |
| Aug 18, 2025 | 410.80 | 416.00 | 383.69 | 390.00 | 385.34 | -5.11% | 3,242,808 |
| Aug 15, 2025 | 419.01 | 419.01 | 406.26 | 411.00 | 406.09 | -2.02% | 1,315,900 |
| Aug 14, 2025 | 408.00 | 422.00 | 407.50 | 419.47 | 414.45 | 2.81% | 1,637,856 |
| Aug 13, 2025 | 387.28 | 418.88 | 385.16 | 408.00 | 403.12 | 5.54% | 1,738,554 |
| Aug 12, 2025 | 387.51 | 392.90 | 384.20 | 386.60 | 381.98 | -0.47% | 779,724 |
| Aug 11, 2025 | 385.50 | 396.88 | 383.00 | 388.44 | 383.80 | 0.03% | 1,039,228 |
| Aug 8, 2025 | 394.80 | 402.00 | 388.00 | 388.32 | 383.68 | -1.64% | 1,044,500 |
| Aug 7, 2025 | 383.00 | 400.48 | 376.80 | 394.80 | 390.08 | 2.60% | 1,387,350 |
| Aug 6, 2025 | 369.00 | 385.00 | 369.00 | 384.78 | 380.18 | 3.88% | 1,483,350 |
| Aug 5, 2025 | 358.60 | 374.80 | 358.60 | 370.40 | 365.97 | 1.88% | 1,496,601 |
| Aug 4, 2025 | 341.40 | 380.00 | 333.88 | 363.58 | 359.23 | 4.48% | 2,693,435 |
| Aug 1, 2025 | 336.01 | 348.60 | 326.61 | 348.00 | 343.84 | 2.40% | 1,827,978 |
| Jul 31, 2025 | 345.00 | 348.50 | 332.00 | 339.85 | 335.79 | -2.04% | 1,609,130 |
| Jul 30, 2025 | 334.00 | 351.99 | 329.00 | 346.94 | 342.79 | 4.07% | 2,030,644 |
| Jul 29, 2025 | 327.36 | 334.50 | 324.40 | 333.36 | 329.37 | 1.48% | 1,154,765 |
| Jul 28, 2025 | 326.90 | 331.31 | 322.03 | 328.50 | 324.57 | 0.98% | 989,636 |
| Jul 25, 2025 | 325.75 | 327.28 | 323.51 | 325.30 | 321.41 | -0.23% | 730,650 |
| Jul 24, 2025 | 321.48 | 327.50 | 317.51 | 326.06 | 322.16 | 0.93% | 1,140,923 |
| Jul 23, 2025 | 310.90 | 324.44 | 310.25 | 323.05 | 319.19 | 3.14% | 1,882,009 |