G-bits Network Technology (Xiamen) Co., Ltd. (SHA:603444)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 454.00 | 461.01 | 445.00 | 461.01 | 455.50 | 1.28% | 1,598,515 |
| Aug 27, 2025 | 457.00 | 473.58 | 453.01 | 455.18 | 449.74 | -0.72% | 1,670,614 |
| Aug 26, 2025 | 456.00 | 479.99 | 455.05 | 458.50 | 453.02 | -0.61% | 2,234,588 |
| Aug 25, 2025 | 444.20 | 464.98 | 430.50 | 461.31 | 455.79 | 4.79% | 2,728,228 |
| Aug 22, 2025 | 434.03 | 441.70 | 431.60 | 440.24 | 434.98 | -0.60% | 2,374,887 |
| Aug 21, 2025 | 423.99 | 449.68 | 421.41 | 442.91 | 437.61 | 5.16% | 3,741,564 |
| Aug 20, 2025 | 400.02 | 421.19 | 396.02 | 421.19 | 416.15 | 10.00% | 2,890,571 |
| Aug 19, 2025 | 386.87 | 389.99 | 379.05 | 382.90 | 378.32 | -1.82% | 1,771,371 |
| Aug 18, 2025 | 410.80 | 416.00 | 383.69 | 390.00 | 385.34 | -5.11% | 3,242,808 |
| Aug 15, 2025 | 419.01 | 419.01 | 406.26 | 411.00 | 406.09 | -2.02% | 1,315,900 |
| Aug 14, 2025 | 408.00 | 422.00 | 407.50 | 419.47 | 414.45 | 2.81% | 1,637,856 |
| Aug 13, 2025 | 387.28 | 418.88 | 385.16 | 408.00 | 403.12 | 5.54% | 1,738,554 |
| Aug 12, 2025 | 387.51 | 392.90 | 384.20 | 386.60 | 381.98 | -0.47% | 779,724 |
| Aug 11, 2025 | 385.50 | 396.88 | 383.00 | 388.44 | 383.80 | 0.03% | 1,039,228 |
| Aug 8, 2025 | 394.80 | 402.00 | 388.00 | 388.32 | 383.68 | -1.64% | 1,044,500 |