G-bits Network Technology (Xiamen) Co., Ltd. (SHA:603444)
China · Delayed Price · Currency is CNY 531.99
+18.99 (3.70%)
Sep 12, 2025, 3:00 PM CST
SHA:603444 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 515.00 | 542.28 | 515.00 | 531.99 | 531.99 | 3.70% | 2,246,270 |
| Sep 11, 2025 | 477.00 | 525.12 | 466.85 | 513.00 | 513.00 | 7.25% | 2,814,633 |
| Sep 10, 2025 | 473.60 | 486.00 | 465.55 | 478.30 | 478.30 | 0.06% | 1,560,409 |
| Sep 9, 2025 | 472.03 | 494.17 | 472.00 | 478.02 | 478.02 | 0.21% | 1,632,527 |
| Sep 8, 2025 | 460.00 | 481.79 | 456.01 | 477.00 | 477.00 | 3.71% | 2,197,597 |
| Sep 5, 2025 | 445.00 | 465.00 | 442.80 | 459.92 | 459.92 | 3.05% | 1,808,480 |
| Sep 4, 2025 | 472.00 | 478.50 | 438.85 | 446.32 | 446.32 | -5.14% | 2,294,228 |
| Sep 3, 2025 | 449.01 | 477.00 | 449.00 | 470.48 | 470.48 | 4.20% | 2,573,366 |
| Sep 2, 2025 | 458.00 | 464.80 | 445.00 | 451.52 | 451.52 | -1.84% | 1,808,648 |
| Sep 1, 2025 | 459.80 | 465.00 | 449.97 | 460.00 | 460.00 | 0.17% | 1,956,810 |
| Aug 29, 2025 | 461.16 | 471.98 | 457.00 | 459.24 | 459.24 | -0.38% | 1,748,150 |
| Aug 28, 2025 | 454.00 | 461.01 | 445.00 | 461.01 | 461.01 | 1.28% | 1,598,515 |
| Aug 27, 2025 | 457.00 | 473.58 | 453.01 | 455.18 | 455.18 | -0.72% | 1,670,614 |
| Aug 26, 2025 | 456.00 | 479.99 | 455.05 | 458.50 | 458.50 | -0.61% | 2,234,588 |
| Aug 25, 2025 | 444.20 | 464.98 | 430.50 | 461.31 | 461.31 | 4.79% | 2,728,228 |
| Aug 22, 2025 | 434.03 | 441.70 | 431.60 | 440.24 | 440.24 | -0.60% | 2,374,887 |
| Aug 21, 2025 | 423.99 | 449.68 | 421.41 | 442.91 | 442.91 | 5.16% | 3,741,564 |
| Aug 20, 2025 | 400.02 | 421.19 | 396.02 | 421.19 | 421.19 | 10.00% | 2,890,571 |
| Aug 19, 2025 | 386.87 | 389.99 | 379.05 | 382.90 | 382.90 | -1.82% | 1,771,371 |
| Aug 18, 2025 | 410.80 | 416.00 | 383.69 | 390.00 | 390.00 | -5.11% | 3,242,808 |
| Aug 15, 2025 | 419.01 | 419.01 | 406.26 | 411.00 | 411.00 | -2.02% | 1,315,900 |
| Aug 14, 2025 | 408.00 | 422.00 | 407.50 | 419.47 | 419.47 | 2.81% | 1,637,856 |
| Aug 13, 2025 | 387.28 | 418.88 | 385.16 | 408.00 | 408.00 | 5.54% | 1,738,554 |
| Aug 12, 2025 | 387.51 | 392.90 | 384.20 | 386.60 | 386.60 | -0.47% | 779,724 |
| Aug 11, 2025 | 385.50 | 396.88 | 383.00 | 388.44 | 388.44 | 0.03% | 1,039,228 |
| Aug 8, 2025 | 394.80 | 402.00 | 388.00 | 388.32 | 388.32 | -1.64% | 1,044,500 |
| Aug 7, 2025 | 383.00 | 400.48 | 376.80 | 394.80 | 394.80 | 2.60% | 1,387,350 |
| Aug 6, 2025 | 369.00 | 385.00 | 369.00 | 384.78 | 384.78 | 3.88% | 1,483,350 |
| Aug 5, 2025 | 358.60 | 374.80 | 358.60 | 370.40 | 370.40 | 1.88% | 1,496,601 |
| Aug 4, 2025 | 341.40 | 380.00 | 333.88 | 363.58 | 363.58 | 4.48% | 2,693,435 |
| Aug 1, 2025 | 336.01 | 348.60 | 326.61 | 348.00 | 348.00 | 2.40% | 1,827,978 |
| Jul 31, 2025 | 345.00 | 348.50 | 332.00 | 339.85 | 339.85 | -2.04% | 1,609,130 |
| Jul 30, 2025 | 334.00 | 351.99 | 329.00 | 346.94 | 346.94 | 4.07% | 2,030,644 |
| Jul 29, 2025 | 327.36 | 334.50 | 324.40 | 333.36 | 333.36 | 1.48% | 1,154,765 |
| Jul 28, 2025 | 326.90 | 331.31 | 322.03 | 328.50 | 328.50 | 0.98% | 989,636 |
| Jul 25, 2025 | 325.75 | 327.28 | 323.51 | 325.30 | 325.30 | -0.23% | 730,650 |
| Jul 24, 2025 | 321.48 | 327.50 | 317.51 | 326.06 | 326.06 | 0.93% | 1,140,923 |
| Jul 23, 2025 | 310.90 | 324.44 | 310.25 | 323.05 | 323.05 | 3.14% | 1,882,009 |
| Jul 22, 2025 | 327.00 | 342.97 | 313.03 | 313.20 | 313.20 | -4.22% | 2,912,341 |
| Jul 21, 2025 | 310.00 | 328.08 | 309.70 | 326.99 | 326.99 | 6.44% | 2,765,933 |
| Jul 18, 2025 | 311.50 | 312.65 | 304.50 | 307.20 | 307.20 | -1.38% | 1,418,900 |
| Jul 17, 2025 | 311.90 | 312.89 | 309.10 | 311.50 | 311.50 | -0.15% | 830,539 |
| Jul 16, 2025 | 314.28 | 317.38 | 308.14 | 311.96 | 311.96 | -0.74% | 1,284,100 |
| Jul 15, 2025 | 313.00 | 316.52 | 310.00 | 314.28 | 314.28 | 1.21% | 1,371,369 |
| Jul 14, 2025 | 315.00 | 315.00 | 307.23 | 310.51 | 310.51 | -2.10% | 2,036,422 |
| Jul 11, 2025 | 323.04 | 325.60 | 314.41 | 317.17 | 317.17 | -2.25% | 1,790,770 |
| Jul 10, 2025 | 331.00 | 335.60 | 322.00 | 324.48 | 324.48 | -2.26% | 1,220,820 |
| Jul 9, 2025 | 330.31 | 334.99 | 328.51 | 331.99 | 331.99 | -0.35% | 1,143,405 |
| Jul 8, 2025 | 321.68 | 338.58 | 318.88 | 333.14 | 333.14 | 3.21% | 2,092,720 |
| Jul 7, 2025 | 333.00 | 338.58 | 320.12 | 322.77 | 322.77 | -3.28% | 1,821,186 |