Skip to main content
G-bits Network Technology (Xiamen) Co., Ltd. (SHA:603444)
China flag China · Delayed Price · Currency is CNY
392.17
+11.17 (2.93%)
Mar 10, 2026, 1:35 PM CST

SHA:603444 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026380.00382.50373.60381.00381.00-2.00%1,450,713
Mar 6, 2026384.86388.76381.50388.76388.760.61%1,027,950
Mar 5, 2026386.17391.98383.60386.39386.390.80%1,216,600
Mar 4, 2026385.03389.99382.18383.33383.33-1.01%1,265,554
Mar 3, 2026403.07407.30387.00387.23387.23-4.02%1,977,395
Mar 2, 2026414.00417.01401.01403.43403.43-3.85%2,173,498
Feb 27, 2026419.20422.50417.11419.57419.57-0.19%959,844
Feb 26, 2026423.59424.50416.60420.37420.37-0.76%1,266,539
Feb 25, 2026424.65424.65421.00423.59423.59-0.25%913,015
Feb 24, 2026438.00438.50422.20424.65424.65-2.31%1,405,995
Feb 13, 2026434.99441.79434.00434.67434.67-0.33%800,728
Feb 12, 2026441.26444.98433.94436.12436.12-2.26%1,367,783
Feb 11, 2026448.00453.00442.00446.21446.210.35%1,256,179
Feb 10, 2026437.70451.65434.42444.66444.661.93%1,775,367
Feb 9, 2026443.34443.34433.94436.22436.220.20%1,171,157
Feb 6, 2026430.92439.80424.58435.34435.340.59%1,298,019
Feb 5, 2026430.80437.00429.21432.80432.80-0.54%970,248
Feb 4, 2026442.62443.79429.16435.16435.16-2.47%1,542,960
Feb 3, 2026441.80446.30429.05446.17446.172.43%2,039,503
Feb 2, 2026453.60461.99435.23435.60435.60-4.26%1,986,126
Jan 30, 2026465.27470.00447.01455.00455.00-4.31%2,169,512
Jan 29, 2026461.86490.00461.00475.50475.506.61%3,360,486
Jan 28, 2026449.00454.08444.17446.00446.00-1.19%1,009,157
Jan 27, 2026442.00451.98434.00451.38451.382.82%1,376,376
Jan 26, 2026455.00457.04437.05439.01439.01-3.71%1,698,223
Jan 23, 2026459.00460.00453.26455.92455.92-0.21%1,116,900
Jan 22, 2026466.87472.51453.26456.88456.88-1.94%1,197,506
Jan 21, 2026459.69469.68455.78465.91465.911.33%1,212,651
Jan 20, 2026476.90478.00455.00459.78459.78-3.37%1,614,702
Jan 19, 2026470.00482.50468.00475.80475.800.73%1,290,626
Jan 16, 2026474.99475.82462.00472.37472.37-0.05%1,612,992
Jan 15, 2026470.00480.99467.00472.59472.590.11%1,731,843
Jan 14, 2026473.01494.00465.00472.05472.05-1.66%2,908,595
Jan 13, 2026477.35493.93471.01480.00480.000.83%2,872,573
Jan 12, 2026469.11480.60461.18476.07476.071.90%2,879,169
Jan 9, 2026447.51467.95439.90467.21467.213.99%2,256,371
Jan 8, 2026446.80459.00443.21449.27449.270.55%1,703,377
Jan 7, 2026446.30454.82444.11446.80446.80-0.49%1,609,721
Jan 6, 2026438.00449.98435.88448.99448.992.77%2,438,740
Jan 5, 2026426.90437.41424.00436.90436.903.08%2,072,890
Dec 31, 2025424.42427.72422.42423.85423.85-0.08%949,402
Dec 30, 2025422.47430.00421.80424.20424.200.16%1,189,447
Dec 29, 2025433.50435.00422.50423.52423.52-2.30%1,774,709
Dec 26, 2025437.01438.00431.20433.51433.51-0.75%1,085,377
Dec 25, 2025435.11438.80433.00436.78436.780.22%1,350,497
Dec 24, 2025440.10440.69430.01435.84435.84-1.50%1,794,004
Dec 23, 2025445.59447.88438.08442.49442.49-0.87%1,975,127
Dec 22, 2025459.95460.50441.56446.39446.39-4.20%2,898,539
Dec 19, 2025474.15474.15456.00465.98465.98-2.72%2,232,741
Dec 18, 2025465.00489.28461.99479.00479.002.73%2,575,124
Dec 17, 2025441.50469.99440.28466.25466.255.37%2,754,234
Dec 16, 2025445.00452.00435.00442.50442.50-1.64%1,297,564
Dec 15, 2025455.00465.90447.37449.89449.89-1.77%2,073,388
Dec 12, 2025450.00458.50435.00458.00458.001.73%2,613,317
Dec 11, 2025459.53464.00449.00450.19450.19-2.36%1,632,731
Dec 10, 2025442.00462.28437.00461.05461.054.19%2,374,292
Dec 9, 2025437.90451.08437.90442.50442.500.55%1,295,517
Dec 8, 2025431.77443.98431.70440.08440.081.63%1,241,749
Dec 5, 2025433.00434.40428.01433.04433.040.01%658,574
Dec 4, 2025429.86434.00426.92433.01433.010.28%633,406
Dec 3, 2025437.89444.87429.33431.81431.81-1.35%1,135,510
Dec 2, 2025444.13449.60435.57437.74437.74-0.86%1,032,352
Dec 1, 2025431.00441.68427.03441.52441.522.88%1,928,328
Nov 28, 2025429.83433.86426.66429.18429.18-1.52%942,835
Nov 27, 2025442.75450.58435.39435.81429.81-1.91%1,449,810
Nov 26, 2025450.00450.00438.18444.30438.18-1.41%1,595,209
Nov 25, 2025434.99457.98433.00450.66444.464.32%2,339,570
Nov 24, 2025421.00436.90420.96432.00426.052.22%1,664,400
Nov 21, 2025425.68431.00421.78422.60416.78-1.07%1,261,817
Nov 20, 2025433.00434.79426.03427.17421.29-0.93%880,992
Nov 19, 2025437.00437.87430.02431.17425.23-1.66%845,600
Nov 18, 2025432.31444.45430.81438.46432.420.91%1,313,985
Nov 17, 2025436.68438.56428.80434.49428.51-0.52%986,600
Nov 14, 2025442.67444.44436.60436.78430.77-1.89%968,318
Nov 13, 2025445.33447.74440.50445.19439.06-0.18%1,026,159
Nov 12, 2025440.84458.49440.11446.01439.870.53%1,438,543
Nov 11, 2025455.20456.17441.51443.66437.55-2.52%1,452,057
Nov 10, 2025451.26459.00451.03455.13448.860.63%1,180,598
Nov 7, 2025459.60459.60450.68452.26446.03-2.04%1,523,849
Nov 6, 2025465.21471.43458.88461.69455.33-0.75%1,674,397
Nov 5, 2025446.42470.00445.44465.20458.802.92%2,242,410
Nov 4, 2025475.00475.00448.32452.01445.79-5.24%2,906,953
Nov 3, 2025476.00487.58472.98477.00470.430.85%2,670,636
Oct 31, 2025483.61492.80472.50472.98466.47-2.19%3,118,085
Oct 30, 2025521.95528.40475.20483.55476.89-4.05%5,402,653
Oct 29, 2025475.00503.95475.00503.95497.0110.00%2,423,838
Oct 28, 2025460.30463.90454.48458.14451.83-0.60%1,888,783
Oct 27, 2025474.98474.98454.20460.90454.55-1.18%2,726,956
Oct 24, 2025456.00467.98453.37466.40459.981.70%1,783,480
Oct 23, 2025465.12465.12449.06458.59452.28-1.75%2,111,559
Oct 22, 2025461.50471.69458.81466.76460.331.14%2,305,288
Oct 21, 2025450.75462.33449.45461.50455.152.58%2,098,780
Oct 20, 2025458.00459.86446.90449.90443.71-0.54%1,673,213
Oct 17, 2025475.00475.21451.22452.33446.10-3.87%2,014,007
Oct 16, 2025469.98479.80469.02470.55464.07-0.20%2,169,350
Oct 15, 2025507.40509.88456.66471.51465.02-7.07%5,457,813
Oct 14, 2025526.99538.68505.00507.40500.41-3.72%1,919,644
Oct 13, 2025511.10542.05511.10527.00519.74-0.94%1,482,691
Oct 10, 2025550.00555.00528.51531.98524.66-4.03%1,816,328
Oct 9, 2025565.00569.26546.63554.32546.69-2.41%2,291,988