G-bits Network Technology (Xiamen) Co., Ltd. (SHA:603444)
China
· Delayed Price · Currency is CNY 433.04
+0.03 (0.01%)
At close: Dec 5, 2025
SHA:603444 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 433.00 | 434.40 | 428.01 | 433.04 | 433.04 | 0.01% | 658,574 |
| Dec 4, 2025 | 429.86 | 434.00 | 426.92 | 433.01 | 433.01 | 0.28% | 633,406 |
| Dec 3, 2025 | 437.89 | 444.87 | 429.33 | 431.81 | 431.81 | -1.35% | 1,135,510 |
| Dec 2, 2025 | 444.13 | 449.60 | 435.57 | 437.74 | 437.74 | -0.86% | 1,032,352 |
| Dec 1, 2025 | 431.00 | 441.68 | 427.03 | 441.52 | 441.52 | 2.88% | 1,928,328 |
| Nov 28, 2025 | 429.83 | 433.86 | 426.66 | 429.18 | 429.18 | -1.52% | 942,835 |
| Nov 27, 2025 | 442.75 | 450.58 | 435.39 | 435.81 | 429.81 | -1.91% | 1,449,810 |
| Nov 26, 2025 | 450.00 | 450.00 | 438.18 | 444.30 | 438.18 | -1.41% | 1,595,209 |
| Nov 25, 2025 | 434.99 | 457.98 | 433.00 | 450.66 | 444.46 | 4.32% | 2,339,570 |
| Nov 24, 2025 | 421.00 | 436.90 | 420.96 | 432.00 | 426.05 | 2.22% | 1,664,400 |
| Nov 21, 2025 | 425.68 | 431.00 | 421.78 | 422.60 | 416.78 | -1.07% | 1,261,817 |
| Nov 20, 2025 | 433.00 | 434.79 | 426.03 | 427.17 | 421.29 | -0.93% | 880,992 |
| Nov 19, 2025 | 437.00 | 437.87 | 430.02 | 431.17 | 425.23 | -1.66% | 845,600 |
| Nov 18, 2025 | 432.31 | 444.45 | 430.81 | 438.46 | 432.42 | 0.91% | 1,313,985 |
| Nov 17, 2025 | 436.68 | 438.56 | 428.80 | 434.49 | 428.51 | -0.52% | 986,600 |
| Nov 14, 2025 | 442.67 | 444.44 | 436.60 | 436.78 | 430.77 | -1.89% | 968,318 |
| Nov 13, 2025 | 445.33 | 447.74 | 440.50 | 445.19 | 439.06 | -0.18% | 1,026,159 |
| Nov 12, 2025 | 440.84 | 458.49 | 440.11 | 446.01 | 439.87 | 0.53% | 1,438,543 |
| Nov 11, 2025 | 455.20 | 456.17 | 441.51 | 443.66 | 437.55 | -2.52% | 1,452,057 |
| Nov 10, 2025 | 451.26 | 459.00 | 451.03 | 455.13 | 448.86 | 0.63% | 1,180,598 |
| Nov 7, 2025 | 459.60 | 459.60 | 450.68 | 452.26 | 446.03 | -2.04% | 1,523,849 |
| Nov 6, 2025 | 465.21 | 471.43 | 458.88 | 461.69 | 455.33 | -0.75% | 1,674,397 |
| Nov 5, 2025 | 446.42 | 470.00 | 445.44 | 465.20 | 458.80 | 2.92% | 2,242,410 |
| Nov 4, 2025 | 475.00 | 475.00 | 448.32 | 452.01 | 445.79 | -5.24% | 2,906,953 |
| Nov 3, 2025 | 476.00 | 487.58 | 472.98 | 477.00 | 470.43 | 0.85% | 2,670,636 |
| Oct 31, 2025 | 483.61 | 492.80 | 472.50 | 472.98 | 466.47 | -2.19% | 3,118,085 |
| Oct 30, 2025 | 521.95 | 528.40 | 475.20 | 483.55 | 476.89 | -4.05% | 5,402,653 |
| Oct 29, 2025 | 475.00 | 503.95 | 475.00 | 503.95 | 497.01 | 10.00% | 2,423,838 |
| Oct 28, 2025 | 460.30 | 463.90 | 454.48 | 458.14 | 451.83 | -0.60% | 1,888,783 |
| Oct 27, 2025 | 474.98 | 474.98 | 454.20 | 460.90 | 454.55 | -1.18% | 2,726,956 |
| Oct 24, 2025 | 456.00 | 467.98 | 453.37 | 466.40 | 459.98 | 1.70% | 1,783,480 |
| Oct 23, 2025 | 465.12 | 465.12 | 449.06 | 458.59 | 452.28 | -1.75% | 2,111,559 |
| Oct 22, 2025 | 461.50 | 471.69 | 458.81 | 466.76 | 460.33 | 1.14% | 2,305,288 |
| Oct 21, 2025 | 450.75 | 462.33 | 449.45 | 461.50 | 455.15 | 2.58% | 2,098,780 |
| Oct 20, 2025 | 458.00 | 459.86 | 446.90 | 449.90 | 443.71 | -0.54% | 1,673,213 |
| Oct 17, 2025 | 475.00 | 475.21 | 451.22 | 452.33 | 446.10 | -3.87% | 2,014,007 |
| Oct 16, 2025 | 469.98 | 479.80 | 469.02 | 470.55 | 464.07 | -0.20% | 2,169,350 |
| Oct 15, 2025 | 507.40 | 509.88 | 456.66 | 471.51 | 465.02 | -7.07% | 5,457,813 |
| Oct 14, 2025 | 526.99 | 538.68 | 505.00 | 507.40 | 500.41 | -3.72% | 1,919,644 |
| Oct 13, 2025 | 511.10 | 542.05 | 511.10 | 527.00 | 519.74 | -0.94% | 1,482,691 |
| Oct 10, 2025 | 550.00 | 555.00 | 528.51 | 531.98 | 524.66 | -4.03% | 1,816,328 |
| Oct 9, 2025 | 565.00 | 569.26 | 546.63 | 554.32 | 546.69 | -2.41% | 2,291,988 |
| Sep 30, 2025 | 579.83 | 580.00 | 551.61 | 568.00 | 560.18 | -3.43% | 2,485,407 |
| Sep 29, 2025 | 579.01 | 606.03 | 562.02 | 588.20 | 580.10 | -1.28% | 3,057,707 |
| Sep 26, 2025 | 654.28 | 655.00 | 595.81 | 595.81 | 587.61 | -10.00% | 2,121,021 |
| Sep 25, 2025 | 620.24 | 668.00 | 619.72 | 662.01 | 652.90 | 5.67% | 2,194,920 |
| Sep 24, 2025 | 579.01 | 630.00 | 570.18 | 626.50 | 617.87 | 8.21% | 2,380,360 |
| Sep 23, 2025 | 556.43 | 579.55 | 552.73 | 578.99 | 571.02 | 4.10% | 1,814,461 |
| Sep 22, 2025 | 549.31 | 558.00 | 536.69 | 556.19 | 548.53 | 1.22% | 1,269,163 |
| Sep 19, 2025 | 545.16 | 559.78 | 542.00 | 549.50 | 541.93 | -0.45% | 1,451,734 |
| Sep 18, 2025 | 550.00 | 579.87 | 538.00 | 552.00 | 537.89 | -0.55% | 2,193,110 |
| Sep 17, 2025 | 541.38 | 557.75 | 533.70 | 555.06 | 540.87 | 2.48% | 1,795,160 |
| Sep 16, 2025 | 542.78 | 547.99 | 535.99 | 541.65 | 527.81 | -0.21% | 1,342,530 |
| Sep 15, 2025 | 529.99 | 554.00 | 523.22 | 542.78 | 528.91 | 2.03% | 1,924,140 |
| Sep 12, 2025 | 515.00 | 542.28 | 515.00 | 531.99 | 518.39 | 3.70% | 2,246,270 |
| Sep 11, 2025 | 477.00 | 525.12 | 466.85 | 513.00 | 499.89 | 7.25% | 2,814,633 |
| Sep 10, 2025 | 473.60 | 486.00 | 465.55 | 478.30 | 466.07 | 0.06% | 1,560,409 |
| Sep 9, 2025 | 472.03 | 494.17 | 472.00 | 478.02 | 465.80 | 0.21% | 1,632,527 |
| Sep 8, 2025 | 460.00 | 481.79 | 456.01 | 477.00 | 464.81 | 3.71% | 2,197,597 |
| Sep 5, 2025 | 445.00 | 465.00 | 442.80 | 459.92 | 448.16 | 3.05% | 1,808,480 |
| Sep 4, 2025 | 472.00 | 478.50 | 438.85 | 446.32 | 434.91 | -5.14% | 2,294,228 |
| Sep 3, 2025 | 449.01 | 477.00 | 449.00 | 470.48 | 458.45 | 4.20% | 2,573,366 |
| Sep 2, 2025 | 458.00 | 464.80 | 445.00 | 451.52 | 439.98 | -1.84% | 1,808,648 |
| Sep 1, 2025 | 459.80 | 465.00 | 449.97 | 460.00 | 448.24 | 0.17% | 1,956,810 |
| Aug 29, 2025 | 461.16 | 471.98 | 457.00 | 459.24 | 447.50 | -0.38% | 1,748,150 |
| Aug 28, 2025 | 454.00 | 461.01 | 445.00 | 461.01 | 449.23 | 1.28% | 1,598,515 |
| Aug 27, 2025 | 457.00 | 473.58 | 453.01 | 455.18 | 443.55 | -0.72% | 1,670,614 |
| Aug 26, 2025 | 456.00 | 479.99 | 455.05 | 458.50 | 446.78 | -0.61% | 2,234,588 |
| Aug 25, 2025 | 444.20 | 464.98 | 430.50 | 461.31 | 449.52 | 4.79% | 2,728,228 |
| Aug 22, 2025 | 434.03 | 441.70 | 431.60 | 440.24 | 428.99 | -0.60% | 2,374,887 |
| Aug 21, 2025 | 423.99 | 449.68 | 421.41 | 442.91 | 431.59 | 5.16% | 3,741,564 |
| Aug 20, 2025 | 400.02 | 421.19 | 396.02 | 421.19 | 410.42 | 10.00% | 2,890,571 |
| Aug 19, 2025 | 386.87 | 389.99 | 379.05 | 382.90 | 373.11 | -1.82% | 1,771,371 |
| Aug 18, 2025 | 410.80 | 416.00 | 383.69 | 390.00 | 380.03 | -5.11% | 3,242,808 |
| Aug 15, 2025 | 419.01 | 419.01 | 406.26 | 411.00 | 400.50 | -2.02% | 1,315,900 |
| Aug 14, 2025 | 408.00 | 422.00 | 407.50 | 419.47 | 408.75 | 2.81% | 1,637,856 |
| Aug 13, 2025 | 387.28 | 418.88 | 385.16 | 408.00 | 397.57 | 5.54% | 1,738,554 |
| Aug 12, 2025 | 387.51 | 392.90 | 384.20 | 386.60 | 376.72 | -0.47% | 779,724 |
| Aug 11, 2025 | 385.50 | 396.88 | 383.00 | 388.44 | 378.51 | 0.03% | 1,039,228 |
| Aug 8, 2025 | 394.80 | 402.00 | 388.00 | 388.32 | 378.39 | -1.64% | 1,044,500 |
| Aug 7, 2025 | 383.00 | 400.48 | 376.80 | 394.80 | 384.71 | 2.60% | 1,387,350 |
| Aug 6, 2025 | 369.00 | 385.00 | 369.00 | 384.78 | 374.95 | 3.88% | 1,483,350 |
| Aug 5, 2025 | 358.60 | 374.80 | 358.60 | 370.40 | 360.93 | 1.88% | 1,496,601 |
| Aug 4, 2025 | 341.40 | 380.00 | 333.88 | 363.58 | 354.29 | 4.48% | 2,693,435 |
| Aug 1, 2025 | 336.01 | 348.60 | 326.61 | 348.00 | 339.11 | 2.40% | 1,827,978 |
| Jul 31, 2025 | 345.00 | 348.50 | 332.00 | 339.85 | 331.16 | -2.04% | 1,609,130 |
| Jul 30, 2025 | 334.00 | 351.99 | 329.00 | 346.94 | 338.07 | 4.07% | 2,030,644 |
| Jul 29, 2025 | 327.36 | 334.50 | 324.40 | 333.36 | 324.84 | 1.48% | 1,154,765 |
| Jul 28, 2025 | 326.90 | 331.31 | 322.03 | 328.50 | 320.10 | 0.98% | 989,636 |
| Jul 25, 2025 | 325.75 | 327.28 | 323.51 | 325.30 | 316.99 | -0.23% | 730,650 |
| Jul 24, 2025 | 321.48 | 327.50 | 317.51 | 326.06 | 317.73 | 0.93% | 1,140,923 |
| Jul 23, 2025 | 310.90 | 324.44 | 310.25 | 323.05 | 314.79 | 3.14% | 1,882,009 |
| Jul 22, 2025 | 327.00 | 342.97 | 313.03 | 313.20 | 305.19 | -4.22% | 2,912,341 |
| Jul 21, 2025 | 310.00 | 328.08 | 309.70 | 326.99 | 318.63 | 6.44% | 2,765,933 |
| Jul 18, 2025 | 311.50 | 312.65 | 304.50 | 307.20 | 299.35 | -1.38% | 1,418,900 |
| Jul 17, 2025 | 311.90 | 312.89 | 309.10 | 311.50 | 303.54 | -0.15% | 830,539 |
| Jul 16, 2025 | 314.28 | 317.38 | 308.14 | 311.96 | 303.99 | -0.74% | 1,284,100 |
| Jul 15, 2025 | 313.00 | 316.52 | 310.00 | 314.28 | 306.25 | 1.21% | 1,371,369 |
| Jul 14, 2025 | 315.00 | 315.00 | 307.23 | 310.51 | 302.57 | -2.10% | 2,036,422 |
| Jul 11, 2025 | 323.04 | 325.60 | 314.41 | 317.17 | 309.06 | -2.25% | 1,790,770 |