G-bits Network Technology (Xiamen) Co., Ltd. (SHA:603444)
China flag China · Delayed Price · Currency is CNY
462.84
-3.56 (-0.76%)
Oct 27, 2025, 11:29 AM CST

SHA:603444 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025456.00467.98453.37466.40466.401.70%1,783,480
Oct 23, 2025465.12465.12449.06458.59458.59-1.75%2,111,559
Oct 22, 2025461.50471.69458.81466.76466.761.14%2,305,288
Oct 21, 2025450.75462.33449.45461.50461.502.58%2,098,780
Oct 20, 2025458.00459.86446.90449.90449.90-0.54%1,673,213
Oct 17, 2025475.00475.21451.22452.33452.33-3.87%2,014,007
Oct 16, 2025469.98479.80469.02470.55470.55-0.20%2,169,350
Oct 15, 2025507.40509.88456.66471.51471.51-7.07%5,457,813
Oct 14, 2025526.99538.68505.00507.40507.40-3.72%1,919,644
Oct 13, 2025511.10542.05511.10527.00527.00-0.94%1,482,691
Oct 10, 2025550.00555.00528.51531.98531.98-4.03%1,816,328
Oct 9, 2025565.00569.26546.63554.32554.32-2.41%2,291,988
Sep 30, 2025579.83580.00551.61568.00568.00-3.43%2,485,407
Sep 29, 2025579.01606.03562.02588.20588.20-1.28%3,057,707
Sep 26, 2025654.28655.00595.81595.81595.81-10.00%2,121,021
Sep 25, 2025620.24668.00619.72662.01662.015.67%2,194,920
Sep 24, 2025579.01630.00570.18626.50626.508.21%2,380,360
Sep 23, 2025556.43579.55552.73578.99578.994.10%1,814,461
Sep 22, 2025549.31558.00536.69556.19556.191.22%1,269,163
Sep 19, 2025545.16559.78542.00549.50549.50-0.45%1,451,734
Sep 18, 2025550.00579.87538.00552.00545.40-0.55%2,193,110
Sep 17, 2025541.38557.75533.70555.06548.422.48%1,795,160
Sep 16, 2025542.78547.99535.99541.65535.17-0.21%1,342,530
Sep 15, 2025529.99554.00523.22542.78536.292.03%1,924,140
Sep 12, 2025515.00542.28515.00531.99525.633.70%2,246,270
Sep 11, 2025477.00525.12466.85513.00506.877.25%2,814,633
Sep 10, 2025473.60486.00465.55478.30472.580.06%1,560,409
Sep 9, 2025472.03494.17472.00478.02472.300.21%1,632,527
Sep 8, 2025460.00481.79456.01477.00471.303.71%2,197,597
Sep 5, 2025445.00465.00442.80459.92454.423.05%1,808,480
Sep 4, 2025472.00478.50438.85446.32440.98-5.14%2,294,228
Sep 3, 2025449.01477.00449.00470.48464.854.20%2,573,366
Sep 2, 2025458.00464.80445.00451.52446.12-1.84%1,808,648
Sep 1, 2025459.80465.00449.97460.00454.500.17%1,956,810
Aug 29, 2025461.16471.98457.00459.24453.75-0.38%1,748,150
Aug 28, 2025454.00461.01445.00461.01455.501.28%1,598,515
Aug 27, 2025457.00473.58453.01455.18449.74-0.72%1,670,614
Aug 26, 2025456.00479.99455.05458.50453.02-0.61%2,234,588
Aug 25, 2025444.20464.98430.50461.31455.794.79%2,728,228
Aug 22, 2025434.03441.70431.60440.24434.98-0.60%2,374,887
Aug 21, 2025423.99449.68421.41442.91437.615.16%3,741,564
Aug 20, 2025400.02421.19396.02421.19416.1510.00%2,890,571
Aug 19, 2025386.87389.99379.05382.90378.32-1.82%1,771,371
Aug 18, 2025410.80416.00383.69390.00385.34-5.11%3,242,808
Aug 15, 2025419.01419.01406.26411.00406.09-2.02%1,315,900
Aug 14, 2025408.00422.00407.50419.47414.452.81%1,637,856
Aug 13, 2025387.28418.88385.16408.00403.125.54%1,738,554
Aug 12, 2025387.51392.90384.20386.60381.98-0.47%779,724
Aug 11, 2025385.50396.88383.00388.44383.800.03%1,039,228
Aug 8, 2025394.80402.00388.00388.32383.68-1.64%1,044,500