Skip to main content
G-bits Network Technology (Xiamen) Co., Ltd. (SHA:603444)
China flag China · Delayed Price · Currency is CNY
416.51
-0.48 (-0.12%)
Apr 29, 2026, 2:15 PM CST

SHA:603444 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026413.00423.21413.00413.57--0.82%1,767,495
Apr 28, 2026403.98417.87401.03416.99416.993.64%3,038,761
Apr 27, 2026397.17409.86396.00402.34402.340.09%2,631,807
Apr 24, 2026391.90416.97386.89401.97401.973.68%4,625,140
Apr 23, 2026388.00392.98382.56387.70387.700.31%2,493,357
Apr 22, 2026382.68387.88378.00386.50386.500.65%1,917,285
Apr 21, 2026386.05390.94381.51384.00384.00-1.13%2,073,705
Apr 20, 2026383.01388.80381.70388.38388.381.41%2,440,841
Apr 17, 2026384.75388.80381.26382.98382.98-0.89%2,167,322
Apr 16, 2026391.34391.34380.00386.43386.43-1.76%4,615,500
Apr 15, 2026369.99393.34369.99393.34393.3410.00%3,714,885
Apr 14, 2026358.20359.99354.50357.58357.580.43%1,424,101
Apr 13, 2026366.00366.00355.00356.05356.05-2.98%2,220,899
Apr 10, 2026361.00371.33360.00367.00367.002.22%1,958,021
Apr 9, 2026367.92367.99357.79359.02359.02-3.48%1,858,229
Apr 8, 2026362.80372.00362.03371.96371.964.49%1,877,062
Apr 7, 2026359.18362.88354.24355.97355.97-0.90%1,035,490
Apr 3, 2026365.00366.62358.28359.19359.19-1.47%956,071
Apr 2, 2026372.50372.97363.50364.55364.55-2.79%1,555,516
Apr 1, 2026368.00375.19360.20375.00375.003.39%2,486,956
Mar 31, 2026363.80371.33361.65362.70362.70-0.22%1,261,094
Mar 30, 2026365.51372.00359.40363.50363.50-2.05%1,634,311
Mar 27, 2026370.00375.30366.00371.10371.101.79%1,901,731
Mar 26, 2026374.00375.00363.13364.58364.58-2.28%1,359,909
Mar 25, 2026366.60374.33365.33373.10373.102.36%1,141,823
Mar 24, 2026360.00364.78358.00364.50364.502.56%1,322,829
Mar 23, 2026365.00367.19352.64355.40355.40-4.54%1,534,335
Mar 20, 2026376.26379.88372.15372.30372.30-0.40%1,087,288
Mar 19, 2026379.55380.80372.00373.78373.78-2.50%1,181,622
Mar 18, 2026386.00386.68379.59383.38383.38-0.81%1,085,301
Mar 17, 2026384.61394.95383.00386.50386.500.78%1,242,362
Mar 16, 2026378.95385.52378.06383.50383.500.58%1,081,905
Mar 13, 2026385.20390.89379.02381.29381.290.08%1,363,461
Mar 12, 2026387.36389.76379.23381.00381.00-2.05%1,128,802
Mar 11, 2026392.00396.50388.98388.98388.98-0.93%917,632
Mar 10, 2026384.81393.44384.10392.65392.653.06%1,391,739
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