G-bits Network Technology (Xiamen) Co., Ltd. (SHA:603444)
China · Delayed Price · Currency is CNY 327.88
+0.18 (0.05%)
Oct 29, 2026, 11:29 AM CST
SHA:603444 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 327.78 | 330.30 | 325.31 | 327.88 | 327.88 | 0.05% | 428,560 |
| Oct 28, 2026 | 329.80 | 336.48 | 326.66 | 327.70 | 327.70 | -0.30% | 1,040,838 |
| Oct 27, 2026 | 331.00 | 335.99 | 328.15 | 328.69 | 328.69 | -0.97% | 1,052,825 |
| Oct 26, 2026 | 318.00 | 334.25 | 316.33 | 331.90 | 331.90 | 3.43% | 1,620,751 |
| Oct 23, 2026 | 310.00 | 322.56 | 300.10 | 320.88 | 320.88 | -0.66% | 1,910,509 |
| Oct 22, 2026 | 333.60 | 335.22 | 323.00 | 323.01 | 323.01 | -3.51% | 1,206,991 |
| Oct 21, 2026 | 339.94 | 342.32 | 333.89 | 334.75 | 334.75 | -1.26% | 736,399 |
| Oct 20, 2026 | 338.05 | 340.84 | 335.05 | 339.01 | 339.01 | -0.04% | 723,387 |
| Oct 19, 2026 | 333.00 | 340.48 | 330.66 | 339.13 | 339.13 | 1.38% | 912,121 |
| Oct 16, 2026 | 338.29 | 343.48 | 333.00 | 334.52 | 334.52 | -1.11% | 967,490 |
| Oct 15, 2026 | 333.33 | 344.39 | 333.00 | 338.29 | 338.29 | -0.24% | 1,131,741 |
| Oct 14, 2026 | 338.55 | 342.50 | 336.60 | 339.10 | 339.10 | 0.03% | 888,659 |
| Oct 13, 2026 | 343.00 | 344.30 | 335.47 | 339.00 | 339.00 | -1.74% | 973,732 |
| Oct 12, 2026 | 343.95 | 347.65 | 342.58 | 345.00 | 345.00 | -0.31% | 767,800 |
| Oct 9, 2026 | 339.00 | 346.98 | 338.68 | 346.07 | 346.07 | 2.00% | 1,265,921 |
| Oct 8, 2026 | 339.99 | 342.67 | 337.05 | 339.28 | 339.28 | -0.12% | 646,357 |
| Sep 30, 2026 | 336.06 | 341.40 | 336.06 | 339.69 | 339.69 | 1.11% | 731,296 |
| Sep 29, 2026 | 335.50 | 340.97 | 335.03 | 335.96 | 335.96 | -0.02% | 781,496 |
| Sep 28, 2026 | 343.04 | 343.04 | 333.00 | 336.03 | 336.03 | -1.75% | 1,010,743 |
| Sep 24, 2026 | 343.99 | 348.30 | 342.00 | 342.00 | 342.00 | -0.75% | 845,907 |
| Sep 23, 2026 | 352.00 | 352.00 | 343.86 | 344.58 | 344.58 | -1.66% | 1,031,460 |
| Sep 22, 2026 | 350.00 | 354.26 | 349.00 | 350.40 | 350.40 | 0.43% | 1,041,519 |
| Sep 21, 2026 | 347.65 | 350.50 | 344.65 | 348.91 | 348.91 | 0.35% | 926,525 |
| Sep 18, 2026 | 352.05 | 358.05 | 345.15 | 347.71 | 347.71 | -1.24% | 1,771,060 |
| Sep 17, 2026 | 359.95 | 361.49 | 351.39 | 352.06 | 352.06 | -3.14% | 1,344,890 |
| Sep 16, 2026 | 370.80 | 373.50 | 366.50 | 373.49 | 363.49 | 0.51% | 928,558 |
| Sep 15, 2026 | 370.00 | 374.81 | 369.22 | 371.61 | 361.66 | 0.44% | 750,050 |
| Sep 14, 2026 | 376.19 | 376.19 | 368.28 | 370.00 | 360.09 | -1.39% | 1,126,002 |
| Sep 11, 2026 | 382.94 | 383.99 | 375.00 | 375.20 | 365.15 | -2.52% | 1,562,500 |
| Sep 10, 2026 | 387.80 | 388.89 | 382.40 | 384.90 | 374.59 | -0.74% | 924,480 |
| Sep 9, 2026 | 402.91 | 403.06 | 387.02 | 387.78 | 377.40 | -3.75% | 2,047,200 |
| Sep 8, 2026 | 405.15 | 409.73 | 400.11 | 402.87 | 392.08 | -0.54% | 1,227,319 |
| Sep 7, 2026 | 407.13 | 408.50 | 399.80 | 405.07 | 394.22 | 1.29% | 2,620,886 |
| Sep 4, 2026 | 380.89 | 408.50 | 380.84 | 399.90 | 389.19 | 4.97% | 3,816,909 |
| Sep 3, 2026 | 378.60 | 386.72 | 378.60 | 380.96 | 370.76 | 0.63% | 1,171,100 |
| Sep 2, 2026 | 385.58 | 388.99 | 378.02 | 378.57 | 368.43 | -2.30% | 1,554,300 |
| Sep 1, 2026 | 383.99 | 391.99 | 382.52 | 387.48 | 377.11 | 1.04% | 1,710,728 |
| Aug 31, 2026 | 386.00 | 390.86 | 380.41 | 383.49 | 373.22 | -1.18% | 1,412,101 |
| Aug 28, 2026 | 386.17 | 390.14 | 385.90 | 388.08 | 377.69 | -0.07% | 826,544 |
| Aug 27, 2026 | 387.00 | 388.45 | 382.51 | 388.36 | 377.96 | 0.52% | 1,132,660 |
| Aug 26, 2026 | 383.59 | 390.88 | 382.81 | 386.34 | 376.00 | 0.32% | 938,803 |
| Aug 25, 2026 | 379.65 | 386.48 | 377.30 | 385.09 | 374.78 | 1.12% | 1,031,664 |
| Aug 24, 2026 | 382.81 | 385.52 | 376.92 | 380.82 | 370.62 | -0.78% | 1,214,320 |
| Aug 21, 2026 | 390.00 | 391.47 | 380.10 | 383.81 | 373.53 | -2.56% | 2,017,859 |
| Aug 20, 2026 | 385.00 | 397.33 | 384.79 | 393.91 | 383.36 | 2.37% | 2,428,852 |
| Aug 19, 2026 | 381.00 | 390.99 | 378.51 | 384.79 | 374.49 | 0.49% | 2,300,936 |
| Aug 18, 2026 | 389.00 | 389.80 | 381.10 | 382.92 | 372.67 | -1.77% | 1,465,863 |
| Aug 17, 2026 | 388.77 | 392.51 | 381.13 | 389.80 | 379.36 | -0.13% | 2,168,553 |
| Aug 14, 2026 | 383.90 | 392.00 | 374.00 | 390.30 | 379.85 | 1.57% | 3,274,693 |
| Aug 13, 2026 | 383.00 | 389.79 | 380.63 | 384.25 | 373.96 | 0.25% | 1,891,954 |