G-bits Network Technology (Xiamen) Co., Ltd. (SHA:603444)
China · Delayed Price · Currency is CNY 472.37
-0.22 (-0.05%)
At close: Jan 16, 2026
SHA:603444 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 474.99 | 475.82 | 462.00 | 472.37 | 472.37 | -0.05% | 1,612,992 |
| Jan 15, 2026 | 470.00 | 480.99 | 467.00 | 472.59 | 472.59 | 0.11% | 1,731,843 |
| Jan 14, 2026 | 473.01 | 494.00 | 465.00 | 472.05 | 472.05 | -1.66% | 2,908,595 |
| Jan 13, 2026 | 477.35 | 493.93 | 471.01 | 480.00 | 480.00 | 0.83% | 2,872,573 |
| Jan 12, 2026 | 469.11 | 480.60 | 461.18 | 476.07 | 476.07 | 1.90% | 2,879,169 |
| Jan 9, 2026 | 447.51 | 467.95 | 439.90 | 467.21 | 467.21 | 3.99% | 2,256,371 |
| Jan 8, 2026 | 446.80 | 459.00 | 443.21 | 449.27 | 449.27 | 0.55% | 1,703,377 |
| Jan 7, 2026 | 446.30 | 454.82 | 444.11 | 446.80 | 446.80 | -0.49% | 1,609,721 |
| Jan 6, 2026 | 438.00 | 449.98 | 435.88 | 448.99 | 448.99 | 2.77% | 2,438,740 |
| Jan 5, 2026 | 426.90 | 437.41 | 424.00 | 436.90 | 436.90 | 3.08% | 2,072,890 |
| Dec 31, 2025 | 424.42 | 427.72 | 422.42 | 423.85 | 423.85 | -0.08% | 949,402 |
| Dec 30, 2025 | 422.47 | 430.00 | 421.80 | 424.20 | 424.20 | 0.16% | 1,189,447 |
| Dec 29, 2025 | 433.50 | 435.00 | 422.50 | 423.52 | 423.52 | -2.30% | 1,774,709 |
| Dec 26, 2025 | 437.01 | 438.00 | 431.20 | 433.51 | 433.51 | -0.75% | 1,085,377 |
| Dec 25, 2025 | 435.11 | 438.80 | 433.00 | 436.78 | 436.78 | 0.22% | 1,350,497 |
| Dec 24, 2025 | 440.10 | 440.69 | 430.01 | 435.84 | 435.84 | -1.50% | 1,794,004 |
| Dec 23, 2025 | 445.59 | 447.88 | 438.08 | 442.49 | 442.49 | -0.87% | 1,975,127 |
| Dec 22, 2025 | 459.95 | 460.50 | 441.56 | 446.39 | 446.39 | -4.20% | 2,898,539 |
| Dec 19, 2025 | 474.15 | 474.15 | 456.00 | 465.98 | 465.98 | -2.72% | 2,232,741 |
| Dec 18, 2025 | 465.00 | 489.28 | 461.99 | 479.00 | 479.00 | 2.73% | 2,575,124 |
| Dec 17, 2025 | 441.50 | 469.99 | 440.28 | 466.25 | 466.25 | 5.37% | 2,754,234 |
| Dec 16, 2025 | 445.00 | 452.00 | 435.00 | 442.50 | 442.50 | -1.64% | 1,297,564 |
| Dec 15, 2025 | 455.00 | 465.90 | 447.37 | 449.89 | 449.89 | -1.77% | 2,073,388 |
| Dec 12, 2025 | 450.00 | 458.50 | 435.00 | 458.00 | 458.00 | 1.73% | 2,613,317 |
| Dec 11, 2025 | 459.53 | 464.00 | 449.00 | 450.19 | 450.19 | -2.36% | 1,632,731 |
| Dec 10, 2025 | 442.00 | 462.28 | 437.00 | 461.05 | 461.05 | 4.19% | 2,374,292 |
| Dec 9, 2025 | 437.90 | 451.08 | 437.90 | 442.50 | 442.50 | 0.55% | 1,295,517 |
| Dec 8, 2025 | 431.77 | 443.98 | 431.70 | 440.08 | 440.08 | 1.63% | 1,241,749 |
| Dec 5, 2025 | 433.00 | 434.40 | 428.01 | 433.04 | 433.04 | 0.01% | 658,574 |
| Dec 4, 2025 | 429.86 | 434.00 | 426.92 | 433.01 | 433.01 | 0.28% | 633,406 |
| Dec 3, 2025 | 437.89 | 444.87 | 429.33 | 431.81 | 431.81 | -1.35% | 1,135,510 |
| Dec 2, 2025 | 444.13 | 449.60 | 435.57 | 437.74 | 437.74 | -0.86% | 1,032,352 |
| Dec 1, 2025 | 431.00 | 441.68 | 427.03 | 441.52 | 441.52 | 2.88% | 1,928,328 |
| Nov 28, 2025 | 429.83 | 433.86 | 426.66 | 429.18 | 429.18 | -1.52% | 942,835 |
| Nov 27, 2025 | 442.75 | 450.58 | 435.39 | 435.81 | 429.81 | -1.91% | 1,449,810 |
| Nov 26, 2025 | 450.00 | 450.00 | 438.18 | 444.30 | 438.18 | -1.41% | 1,595,209 |
| Nov 25, 2025 | 434.99 | 457.98 | 433.00 | 450.66 | 444.46 | 4.32% | 2,339,570 |
| Nov 24, 2025 | 421.00 | 436.90 | 420.96 | 432.00 | 426.05 | 2.22% | 1,664,400 |
| Nov 21, 2025 | 425.68 | 431.00 | 421.78 | 422.60 | 416.78 | -1.07% | 1,261,817 |
| Nov 20, 2025 | 433.00 | 434.79 | 426.03 | 427.17 | 421.29 | -0.93% | 880,992 |
| Nov 19, 2025 | 437.00 | 437.87 | 430.02 | 431.17 | 425.23 | -1.66% | 845,600 |
| Nov 18, 2025 | 432.31 | 444.45 | 430.81 | 438.46 | 432.42 | 0.91% | 1,313,985 |
| Nov 17, 2025 | 436.68 | 438.56 | 428.80 | 434.49 | 428.51 | -0.52% | 986,600 |
| Nov 14, 2025 | 442.67 | 444.44 | 436.60 | 436.78 | 430.77 | -1.89% | 968,318 |
| Nov 13, 2025 | 445.33 | 447.74 | 440.50 | 445.19 | 439.06 | -0.18% | 1,026,159 |
| Nov 12, 2025 | 440.84 | 458.49 | 440.11 | 446.01 | 439.87 | 0.53% | 1,438,543 |
| Nov 11, 2025 | 455.20 | 456.17 | 441.51 | 443.66 | 437.55 | -2.52% | 1,452,057 |
| Nov 10, 2025 | 451.26 | 459.00 | 451.03 | 455.13 | 448.86 | 0.63% | 1,180,598 |
| Nov 7, 2025 | 459.60 | 459.60 | 450.68 | 452.26 | 446.03 | -2.04% | 1,523,849 |
| Nov 6, 2025 | 465.21 | 471.43 | 458.88 | 461.69 | 455.33 | -0.75% | 1,674,397 |