G-bits Network Technology (Xiamen) Co., Ltd. (SHA:603444)
China · Delayed Price · Currency is CNY 380.82
-2.99 (-0.78%)
Aug 24, 2026, 3:00 PM CST
SHA:603444 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 382.81 | 385.52 | 376.92 | 380.82 | 380.82 | -0.78% | 1,214,320 |
| Aug 21, 2026 | 390.00 | 391.47 | 380.10 | 383.81 | 383.81 | -2.56% | 2,017,859 |
| Aug 20, 2026 | 385.00 | 397.33 | 384.79 | 393.91 | 393.91 | 2.37% | 2,428,852 |
| Aug 19, 2026 | 381.00 | 390.99 | 378.51 | 384.79 | 384.79 | 0.49% | 2,300,936 |
| Aug 18, 2026 | 389.00 | 389.80 | 381.10 | 382.92 | 382.92 | -1.77% | 1,465,863 |
| Aug 17, 2026 | 388.77 | 392.51 | 381.13 | 389.80 | 389.80 | -0.13% | 2,168,553 |
| Aug 14, 2026 | 383.90 | 392.00 | 374.00 | 390.30 | 390.30 | 1.57% | 3,274,693 |
| Aug 13, 2026 | 383.00 | 389.79 | 380.63 | 384.25 | 384.25 | 0.25% | 1,891,954 |
| Aug 12, 2026 | 386.25 | 389.72 | 382.58 | 383.30 | 383.30 | -0.76% | 1,393,643 |
| Aug 11, 2026 | 394.36 | 399.98 | 385.75 | 386.25 | 386.25 | -2.17% | 2,144,012 |
| Aug 10, 2026 | 382.13 | 395.42 | 381.00 | 394.80 | 394.80 | 3.17% | 1,963,098 |
| Aug 7, 2026 | 384.45 | 385.00 | 378.38 | 382.67 | 382.67 | -0.22% | 1,662,389 |
| Aug 6, 2026 | 390.00 | 396.98 | 382.00 | 383.52 | 383.52 | -2.16% | 2,235,980 |
| Aug 5, 2026 | 391.00 | 399.57 | 390.00 | 392.00 | 392.00 | -0.12% | 2,354,666 |
| Aug 4, 2026 | 386.77 | 394.59 | 383.00 | 392.49 | 392.49 | 1.94% | 2,275,600 |
| Aug 3, 2026 | 390.99 | 395.77 | 382.83 | 385.01 | 385.01 | -1.11% | 2,687,235 |
| Jul 31, 2026 | 373.75 | 395.98 | 373.58 | 389.35 | 389.35 | 1.57% | 3,709,133 |
| Jul 30, 2026 | 374.50 | 392.18 | 372.00 | 383.34 | 383.34 | 1.84% | 3,337,886 |
| Jul 29, 2026 | 349.00 | 379.78 | 348.90 | 376.43 | 376.43 | 8.20% | 4,142,498 |
| Jul 28, 2026 | 350.95 | 354.49 | 346.67 | 347.90 | 347.90 | -1.35% | 1,445,400 |
| Jul 27, 2026 | 347.79 | 352.87 | 344.22 | 352.66 | 352.66 | 1.40% | 1,080,500 |
| Jul 24, 2026 | 348.60 | 355.00 | 347.80 | 347.80 | 347.80 | -3.03% | 1,194,753 |
| Jul 23, 2026 | 355.19 | 358.80 | 345.23 | 358.68 | 358.68 | 0.53% | 1,805,411 |
| Jul 22, 2026 | 364.00 | 365.68 | 355.50 | 356.80 | 356.80 | 0.22% | 2,271,449 |
| Jul 21, 2026 | 350.98 | 360.50 | 348.12 | 356.00 | 356.00 | 1.15% | 1,964,649 |
| Jul 20, 2026 | 342.00 | 354.00 | 338.11 | 351.94 | 351.94 | 3.29% | 2,041,995 |
| Jul 17, 2026 | 356.00 | 364.29 | 340.66 | 340.74 | 340.74 | -5.56% | 2,415,585 |
| Jul 16, 2026 | 363.00 | 371.66 | 356.53 | 360.80 | 360.80 | -1.54% | 2,179,915 |
| Jul 15, 2026 | 345.00 | 372.90 | 344.00 | 366.44 | 366.44 | 7.87% | 3,396,911 |
| Jul 14, 2026 | 343.33 | 344.69 | 330.99 | 339.69 | 339.69 | -1.17% | 1,683,586 |
| Jul 13, 2026 | 356.00 | 360.99 | 341.88 | 343.70 | 343.70 | -4.58% | 2,182,899 |
| Jul 10, 2026 | 351.00 | 369.99 | 341.91 | 360.20 | 360.20 | 1.75% | 2,733,646 |
| 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 |