G-bits Network Technology (Xiamen) Co., Ltd. (SHA:603444)
China · Delayed Price · Currency is CNY 330.99
-10.61 (-3.11%)
May 28, 2026, 3:00 PM CST
SHA:603444 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 391.90 | 416.97 | 386.89 | 401.97 | 394.65 | 3.68% | 4,625,140 |
| Apr 23, 2026 | 388.00 | 392.98 | 382.56 | 387.70 | 380.64 | 0.31% | 2,493,357 |
| Apr 22, 2026 | 382.68 | 387.88 | 378.00 | 386.50 | 379.46 | 0.65% | 1,917,285 |
| Apr 21, 2026 | 386.05 | 390.94 | 381.51 | 384.00 | 377.01 | -1.13% | 2,073,705 |
| Apr 20, 2026 | 383.01 | 388.80 | 381.70 | 388.38 | 381.31 | 1.41% | 2,440,841 |
| Apr 17, 2026 | 384.75 | 388.80 | 381.26 | 382.98 | 376.01 | -0.89% | 2,167,322 |
| Apr 16, 2026 | 391.34 | 391.34 | 380.00 | 386.43 | 379.39 | -1.76% | 4,615,500 |
| Apr 15, 2026 | 369.99 | 393.34 | 369.99 | 393.34 | 386.18 | 10.00% | 3,714,885 |
| Apr 14, 2026 | 358.20 | 359.99 | 354.50 | 357.58 | 351.07 | 0.43% | 1,424,101 |
| Apr 13, 2026 | 366.00 | 366.00 | 355.00 | 356.05 | 349.57 | -2.98% | 2,220,899 |
| Apr 10, 2026 | 361.00 | 371.33 | 360.00 | 367.00 | 360.32 | 2.22% | 1,958,021 |
| Apr 9, 2026 | 367.92 | 367.99 | 357.79 | 359.02 | 352.48 | -3.48% | 1,858,229 |
| Apr 8, 2026 | 362.80 | 372.00 | 362.03 | 371.96 | 365.19 | 4.49% | 1,877,062 |
| Apr 7, 2026 | 359.18 | 362.88 | 354.24 | 355.97 | 349.49 | -0.90% | 1,035,490 |
| Apr 3, 2026 | 365.00 | 366.62 | 358.28 | 359.19 | 352.65 | -1.47% | 956,071 |
| Apr 2, 2026 | 372.50 | 372.97 | 363.50 | 364.55 | 357.91 | -2.79% | 1,555,516 |
| Apr 1, 2026 | 368.00 | 375.19 | 360.20 | 375.00 | 368.17 | 3.39% | 2,486,956 |
| Mar 31, 2026 | 363.80 | 371.33 | 361.65 | 362.70 | 356.10 | -0.22% | 1,261,094 |
| Mar 30, 2026 | 365.51 | 372.00 | 359.40 | 363.50 | 356.88 | -2.05% | 1,634,311 |
| Mar 27, 2026 | 370.00 | 375.30 | 366.00 | 371.10 | 364.34 | 1.79% | 1,901,731 |
| Mar 26, 2026 | 374.00 | 375.00 | 363.13 | 364.58 | 357.94 | -2.28% | 1,359,909 |
| Mar 25, 2026 | 366.60 | 374.33 | 365.33 | 373.10 | 366.31 | 2.36% | 1,141,823 |
| Mar 24, 2026 | 360.00 | 364.78 | 358.00 | 364.50 | 357.86 | 2.56% | 1,322,829 |
| Mar 23, 2026 | 365.00 | 367.19 | 352.64 | 355.40 | 348.93 | -4.54% | 1,534,335 |
| Mar 20, 2026 | 376.26 | 379.88 | 372.15 | 372.30 | 365.52 | -0.40% | 1,087,288 |
| Mar 19, 2026 | 379.55 | 380.80 | 372.00 | 373.78 | 366.98 | -2.50% | 1,181,622 |
| Mar 18, 2026 | 386.00 | 386.68 | 379.59 | 383.38 | 376.40 | -0.81% | 1,085,301 |
| Mar 17, 2026 | 384.61 | 394.95 | 383.00 | 386.50 | 379.46 | 0.78% | 1,242,362 |
| Mar 16, 2026 | 378.95 | 385.52 | 378.06 | 383.50 | 376.52 | 0.58% | 1,081,905 |