G-bits Network Technology (Xiamen) Co., Ltd. (SHA:603444)
China · Delayed Price · Currency is CNY 433.51
-3.27 (-0.75%)
At close: Dec 26, 2025
SHA:603444 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 446.42 | 470.00 | 445.44 | 465.20 | 458.80 | 2.92% | 2,242,410 |
| Nov 4, 2025 | 475.00 | 475.00 | 448.32 | 452.01 | 445.79 | -5.24% | 2,906,953 |
| Nov 3, 2025 | 476.00 | 487.58 | 472.98 | 477.00 | 470.43 | 0.85% | 2,670,636 |
| Oct 31, 2025 | 483.61 | 492.80 | 472.50 | 472.98 | 466.47 | -2.19% | 3,118,085 |
| Oct 30, 2025 | 521.95 | 528.40 | 475.20 | 483.55 | 476.89 | -4.05% | 5,402,653 |
| Oct 29, 2025 | 475.00 | 503.95 | 475.00 | 503.95 | 497.01 | 10.00% | 2,423,838 |
| Oct 28, 2025 | 460.30 | 463.90 | 454.48 | 458.14 | 451.83 | -0.60% | 1,888,783 |
| Oct 27, 2025 | 474.98 | 474.98 | 454.20 | 460.90 | 454.55 | -1.18% | 2,726,956 |
| Oct 24, 2025 | 456.00 | 467.98 | 453.37 | 466.40 | 459.98 | 1.70% | 1,783,480 |
| Oct 23, 2025 | 465.12 | 465.12 | 449.06 | 458.59 | 452.28 | -1.75% | 2,111,559 |
| Oct 22, 2025 | 461.50 | 471.69 | 458.81 | 466.76 | 460.33 | 1.14% | 2,305,288 |
| Oct 21, 2025 | 450.75 | 462.33 | 449.45 | 461.50 | 455.15 | 2.58% | 2,098,780 |
| Oct 20, 2025 | 458.00 | 459.86 | 446.90 | 449.90 | 443.71 | -0.54% | 1,673,213 |