G-bits Network Technology (Xiamen) Co., Ltd. (SHA:603444)
China · Delayed Price · Currency is CNY 360.20
+6.19 (1.75%)
Jul 10, 2026, 3:00 PM CST
SHA:603444 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 355.76 | 363.00 | 348.50 | 354.01 | 354.01 | -1.60% | 1,975,648 |
| Jul 8, 2026 | 373.50 | 373.50 | 359.70 | 359.75 | 359.75 | -3.94% | 2,461,859 |
| Jul 7, 2026 | 359.00 | 390.00 | 357.88 | 374.50 | 374.50 | 3.60% | 3,818,585 |
| Jul 6, 2026 | 354.00 | 365.00 | 353.38 | 361.50 | 361.50 | 0.97% | 1,537,074 |
| Jul 3, 2026 | 365.38 | 368.96 | 356.00 | 358.02 | 358.02 | -1.91% | 1,884,399 |
| Jul 2, 2026 | 362.97 | 379.00 | 361.50 | 364.98 | 364.98 | 0.30% | 3,109,550 |
| Jul 1, 2026 | 359.00 | 366.00 | 348.20 | 363.88 | 363.88 | 1.52% | 2,589,024 |
| Jun 30, 2026 | 354.98 | 359.60 | 348.23 | 358.42 | 358.42 | -0.16% | 2,158,561 |
| Jun 29, 2026 | 348.00 | 365.00 | 342.58 | 359.00 | 359.00 | 2.24% | 2,766,983 |
| Jun 26, 2026 | 342.51 | 355.98 | 333.26 | 351.15 | 351.15 | 1.50% | 2,810,865 |
| Jun 25, 2026 | 329.00 | 355.95 | 328.33 | 345.96 | 345.96 | 3.45% | 2,776,787 |
| Jun 24, 2026 | 321.01 | 335.00 | 321.00 | 334.42 | 334.42 | 3.40% | 1,961,368 |
| Jun 23, 2026 | 329.81 | 331.68 | 322.39 | 323.41 | 323.41 | -2.82% | 1,334,488 |
| Jun 22, 2026 | 325.00 | 332.88 | 320.06 | 332.80 | 332.80 | 2.04% | 1,929,738 |
| Jun 18, 2026 | 323.20 | 328.14 | 320.61 | 326.15 | 326.15 | 0.39% | 1,035,043 |
| Jun 17, 2026 | 328.00 | 328.68 | 322.50 | 324.88 | 324.88 | -1.39% | 1,192,688 |
| Jun 16, 2026 | 339.83 | 339.83 | 329.04 | 329.46 | 329.46 | -3.49% | 1,741,371 |
| Jun 15, 2026 | 338.20 | 343.29 | 335.00 | 341.37 | 341.37 | 0.82% | 1,451,545 |
| Jun 12, 2026 | 330.00 | 343.90 | 324.49 | 338.60 | 338.60 | 3.41% | 2,395,985 |
| Jun 11, 2026 | 322.95 | 330.80 | 321.79 | 327.42 | 327.42 | 0.54% | 1,178,639 |
| Jun 10, 2026 | 322.00 | 325.80 | 318.00 | 325.65 | 325.65 | 0.35% | 1,211,714 |
| Jun 9, 2026 | 329.00 | 329.00 | 321.50 | 324.51 | 324.51 | 0.03% | 1,041,350 |
| Jun 8, 2026 | 329.00 | 339.99 | 323.71 | 324.41 | 324.41 | -3.15% | 1,613,460 |
| Jun 5, 2026 | 329.78 | 345.00 | 328.30 | 334.97 | 334.97 | 2.03% | 1,640,260 |
| Jun 4, 2026 | 331.53 | 333.77 | 326.91 | 328.30 | 328.30 | -1.81% | 1,168,765 |
| Jun 3, 2026 | 334.00 | 339.32 | 329.98 | 334.36 | 334.36 | -0.64% | 1,226,183 |
| Jun 2, 2026 | 341.00 | 341.95 | 332.10 | 336.52 | 336.52 | -1.62% | 1,428,587 |
| Jun 1, 2026 | 331.95 | 343.63 | 330.00 | 342.05 | 342.05 | 3.04% | 1,894,779 |
| May 29, 2026 | 330.89 | 336.40 | 328.20 | 331.95 | 331.95 | 0.29% | 1,329,016 |
| May 28, 2026 | 341.60 | 341.60 | 326.88 | 330.99 | 330.99 | -3.11% | 1,690,570 |
| May 27, 2026 | 339.18 | 346.53 | 338.04 | 341.60 | 341.60 | 0.47% | 1,374,952 |
| May 26, 2026 | 339.50 | 343.80 | 335.23 | 340.01 | 340.01 | -0.55% | 1,276,210 |
| May 25, 2026 | 352.98 | 355.87 | 339.00 | 341.90 | 341.90 | -3.72% | 2,134,276 |
| May 22, 2026 | 364.42 | 365.80 | 354.72 | 355.10 | 355.10 | -2.57% | 1,634,333 |
| May 21, 2026 | 377.00 | 378.77 | 364.00 | 364.46 | 364.46 | -3.45% | 1,992,080 |
| May 20, 2026 | 378.00 | 386.40 | 376.00 | 384.50 | 377.50 | 1.20% | 1,573,072 |
| May 19, 2026 | 374.02 | 380.50 | 374.02 | 379.93 | 373.01 | 1.72% | 1,168,172 |
| May 18, 2026 | 380.09 | 381.91 | 373.00 | 373.50 | 366.70 | -2.55% | 1,331,865 |
| May 15, 2026 | 381.66 | 384.51 | 378.80 | 383.26 | 376.28 | 0.42% | 1,204,738 |
| May 14, 2026 | 389.92 | 395.80 | 381.56 | 381.67 | 374.72 | -2.07% | 1,489,288 |
| May 13, 2026 | 380.00 | 390.98 | 380.00 | 389.75 | 382.65 | 1.58% | 1,647,650 |
| May 12, 2026 | 393.33 | 393.40 | 383.45 | 383.69 | 376.70 | -2.47% | 2,028,754 |
| May 11, 2026 | 395.05 | 397.90 | 391.00 | 393.40 | 386.24 | -1.16% | 2,064,880 |
| May 8, 2026 | 397.30 | 405.04 | 397.01 | 398.01 | 390.76 | -0.23% | 1,830,317 |
| May 7, 2026 | 402.55 | 402.56 | 395.00 | 398.91 | 391.65 | -0.91% | 2,277,485 |
| May 6, 2026 | 405.00 | 405.00 | 397.62 | 402.56 | 395.23 | -1.00% | 2,605,592 |
| Apr 30, 2026 | 413.20 | 414.88 | 406.60 | 406.61 | 399.21 | -2.16% | 2,045,213 |
| Apr 29, 2026 | 413.00 | 423.21 | 413.00 | 415.60 | 408.03 | -0.33% | 2,541,522 |
| Apr 28, 2026 | 403.98 | 417.87 | 401.03 | 416.99 | 409.40 | 3.64% | 3,038,761 |
| Apr 27, 2026 | 397.17 | 409.86 | 396.00 | 402.34 | 395.02 | 0.09% | 2,631,807 |