G-bits Network Technology (Xiamen) Co., Ltd. (SHA:603444)
China · Delayed Price · Currency is CNY 355.40
-16.90 (-4.54%)
At close: Mar 23, 2026
SHA:603444 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 376.26 | 379.88 | 372.15 | 372.30 | 372.30 | -0.40% | 1,087,288 |
| Mar 19, 2026 | 379.55 | 380.80 | 372.00 | 373.78 | 373.78 | -2.50% | 1,181,622 |
| Mar 18, 2026 | 386.00 | 386.68 | 379.59 | 383.38 | 383.38 | -0.81% | 1,085,301 |
| Mar 17, 2026 | 384.61 | 394.95 | 383.00 | 386.50 | 386.50 | 0.78% | 1,242,362 |
| Mar 16, 2026 | 378.95 | 385.52 | 378.06 | 383.50 | 383.50 | 0.58% | 1,081,905 |
| Mar 13, 2026 | 385.20 | 390.89 | 379.02 | 381.29 | 381.29 | 0.08% | 1,363,461 |
| Mar 12, 2026 | 387.36 | 389.76 | 379.23 | 381.00 | 381.00 | -2.05% | 1,128,802 |
| Mar 11, 2026 | 392.00 | 396.50 | 388.98 | 388.98 | 388.98 | -0.93% | 917,632 |
| Mar 10, 2026 | 384.81 | 393.44 | 384.10 | 392.65 | 392.65 | 3.06% | 1,391,739 |
| Mar 9, 2026 | 380.00 | 382.50 | 373.60 | 381.00 | 381.00 | -2.00% | 1,450,713 |
| Mar 6, 2026 | 384.86 | 388.76 | 381.50 | 388.76 | 388.76 | 0.61% | 1,027,950 |
| Mar 5, 2026 | 386.17 | 391.98 | 383.60 | 386.39 | 386.39 | 0.80% | 1,216,600 |
| Mar 4, 2026 | 385.03 | 389.99 | 382.18 | 383.33 | 383.33 | -1.01% | 1,265,554 |
| Mar 3, 2026 | 403.07 | 407.30 | 387.00 | 387.23 | 387.23 | -4.02% | 1,977,395 |
| Mar 2, 2026 | 414.00 | 417.01 | 401.01 | 403.43 | 403.43 | -3.85% | 2,173,498 |
| Feb 27, 2026 | 419.20 | 422.50 | 417.11 | 419.57 | 419.57 | -0.19% | 959,844 |
| Feb 26, 2026 | 423.59 | 424.50 | 416.60 | 420.37 | 420.37 | -0.76% | 1,266,539 |
| Feb 25, 2026 | 424.65 | 424.65 | 421.00 | 423.59 | 423.59 | -0.25% | 913,015 |
| Feb 24, 2026 | 438.00 | 438.50 | 422.20 | 424.65 | 424.65 | -2.31% | 1,405,995 |
| Feb 13, 2026 | 434.99 | 441.79 | 434.00 | 434.67 | 434.67 | -0.33% | 800,728 |
| Feb 12, 2026 | 441.26 | 444.98 | 433.94 | 436.12 | 436.12 | -2.26% | 1,367,783 |
| Feb 11, 2026 | 448.00 | 453.00 | 442.00 | 446.21 | 446.21 | 0.35% | 1,256,179 |
| Feb 10, 2026 | 437.70 | 451.65 | 434.42 | 444.66 | 444.66 | 1.93% | 1,775,367 |
| Feb 9, 2026 | 443.34 | 443.34 | 433.94 | 436.22 | 436.22 | 0.20% | 1,171,157 |
| Feb 6, 2026 | 430.92 | 439.80 | 424.58 | 435.34 | 435.34 | 0.59% | 1,298,019 |
| Feb 5, 2026 | 430.80 | 437.00 | 429.21 | 432.80 | 432.80 | -0.54% | 970,248 |
| Feb 4, 2026 | 442.62 | 443.79 | 429.16 | 435.16 | 435.16 | -2.47% | 1,542,960 |
| Feb 3, 2026 | 441.80 | 446.30 | 429.05 | 446.17 | 446.17 | 2.43% | 2,039,503 |
| Feb 2, 2026 | 453.60 | 461.99 | 435.23 | 435.60 | 435.60 | -4.26% | 1,986,126 |
| Jan 30, 2026 | 465.27 | 470.00 | 447.01 | 455.00 | 455.00 | -4.31% | 2,169,512 |
| Jan 29, 2026 | 461.86 | 490.00 | 461.00 | 475.50 | 475.50 | 6.61% | 3,360,486 |
| Jan 28, 2026 | 449.00 | 454.08 | 444.17 | 446.00 | 446.00 | -1.19% | 1,009,157 |
| Jan 27, 2026 | 442.00 | 451.98 | 434.00 | 451.38 | 451.38 | 2.82% | 1,376,376 |
| Jan 26, 2026 | 455.00 | 457.04 | 437.05 | 439.01 | 439.01 | -3.71% | 1,698,223 |
| Jan 23, 2026 | 459.00 | 460.00 | 453.26 | 455.92 | 455.92 | -0.21% | 1,116,900 |
| Jan 22, 2026 | 466.87 | 472.51 | 453.26 | 456.88 | 456.88 | -1.94% | 1,197,506 |
| Jan 21, 2026 | 459.69 | 469.68 | 455.78 | 465.91 | 465.91 | 1.33% | 1,212,651 |
| Jan 20, 2026 | 476.90 | 478.00 | 455.00 | 459.78 | 459.78 | -3.37% | 1,614,702 |
| Jan 19, 2026 | 470.00 | 482.50 | 468.00 | 475.80 | 475.80 | 0.73% | 1,290,626 |
| 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 |