G-bits Network Technology (Xiamen) Co., Ltd. (SHA:603444)
China · Delayed Price · Currency is CNY 433.86
-2.92 (-0.67%)
Nov 17, 2025, 2:14 PM CST
SHA:603444 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 442.67 | 444.44 | 436.60 | 436.78 | 436.78 | -1.89% | 968,318 |
| Nov 13, 2025 | 445.33 | 447.74 | 440.50 | 445.19 | 445.19 | -0.18% | 1,026,159 |
| Nov 12, 2025 | 440.84 | 458.49 | 440.11 | 446.01 | 446.01 | 0.53% | 1,438,543 |
| Nov 11, 2025 | 455.20 | 456.17 | 441.51 | 443.66 | 443.66 | -2.52% | 1,452,057 |
| Nov 10, 2025 | 451.26 | 459.00 | 451.03 | 455.13 | 455.13 | 0.63% | 1,180,598 |
| Nov 7, 2025 | 459.60 | 459.60 | 450.68 | 452.26 | 452.26 | -2.04% | 1,523,849 |
| Nov 6, 2025 | 465.21 | 471.43 | 458.88 | 461.69 | 461.69 | -0.75% | 1,674,397 |
| Nov 5, 2025 | 446.42 | 470.00 | 445.44 | 465.20 | 465.20 | 2.92% | 2,242,410 |
| Nov 4, 2025 | 475.00 | 475.00 | 448.32 | 452.01 | 452.01 | -5.24% | 2,906,953 |
| Nov 3, 2025 | 476.00 | 487.58 | 472.98 | 477.00 | 477.00 | 0.85% | 2,670,636 |
| Oct 31, 2025 | 483.61 | 492.80 | 472.50 | 472.98 | 472.98 | -2.19% | 3,118,085 |
| Oct 30, 2025 | 521.95 | 528.40 | 475.20 | 483.55 | 483.55 | -4.05% | 5,402,653 |
| Oct 29, 2025 | 475.00 | 503.95 | 475.00 | 503.95 | 503.95 | 10.00% | 2,423,838 |
| Oct 28, 2025 | 460.30 | 463.90 | 454.48 | 458.14 | 458.14 | -0.60% | 1,888,783 |
| Oct 27, 2025 | 474.98 | 474.98 | 454.20 | 460.90 | 460.90 | -1.18% | 2,726,956 |
| Oct 24, 2025 | 456.00 | 467.98 | 453.37 | 466.40 | 466.40 | 1.70% | 1,783,480 |
| Oct 23, 2025 | 465.12 | 465.12 | 449.06 | 458.59 | 458.59 | -1.75% | 2,111,559 |
| Oct 22, 2025 | 461.50 | 471.69 | 458.81 | 466.76 | 466.76 | 1.14% | 2,305,288 |
| Oct 21, 2025 | 450.75 | 462.33 | 449.45 | 461.50 | 461.50 | 2.58% | 2,098,780 |
| Oct 20, 2025 | 458.00 | 459.86 | 446.90 | 449.90 | 449.90 | -0.54% | 1,673,213 |
| Oct 17, 2025 | 475.00 | 475.21 | 451.22 | 452.33 | 452.33 | -3.87% | 2,014,007 |
| Oct 16, 2025 | 469.98 | 479.80 | 469.02 | 470.55 | 470.55 | -0.20% | 2,169,350 |
| Oct 15, 2025 | 507.40 | 509.88 | 456.66 | 471.51 | 471.51 | -7.07% | 5,457,813 |
| Oct 14, 2025 | 526.99 | 538.68 | 505.00 | 507.40 | 507.40 | -3.72% | 1,919,644 |
| Oct 13, 2025 | 511.10 | 542.05 | 511.10 | 527.00 | 527.00 | -0.94% | 1,482,691 |
| Oct 10, 2025 | 550.00 | 555.00 | 528.51 | 531.98 | 531.98 | -4.03% | 1,816,328 |
| Oct 9, 2025 | 565.00 | 569.26 | 546.63 | 554.32 | 554.32 | -2.41% | 2,291,988 |
| 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 |