G-bits Network Technology (Xiamen) Co., Ltd. (603444.SS) SHH

Currency In CNY

603444.SS Historical Return

If you invested ¥1000 in G-bits Network Technology (Xiamen) Co., Ltd. (603444.SS) since IPO date, it would be worth ¥5,908.68 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,046.55, while ¥1000 invested 1 year ago would be worth ¥621.36. This corresponds to total returns of 490.87%, 4.66%, -37.86%, respectively, with annualized returns of 19.99%, 0.92%, -37.86%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

603444.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2026	336.06	339.69	339.69	341.4	336.06	731,296
September 29, 2026	335.5	335.96	335.96	340.97	335.03	781,496
September 28, 2026	343.04	336.03	336.03	343.04	333	1.01M
September 24, 2026	343.99	342	342	348.3	342	845,907
September 23, 2026	352	344.58	344.58	352	343.86	1.03M
September 22, 2026	350	350.4	350.4	354.26	349	1.04M
September 21, 2026	347.65	348.91	348.91	350.5	344.65	926,525
September 18, 2026	352.05	347.71	347.71	358.05	345.15	1.77M
September 17, 2026	359.95	352.06	352.06	361.49	351.39	1.34M
September 16, 2026	370.8	373.49	373.49	373.5	366.5	928,558
September 15, 2026	370	371.61	371.61	374.81	369.22	750,050
September 11, 2026	382.94	375.2	375.2	383.99	375	1.56M
September 10, 2026	387.8	384.9	384.9	388.89	382.4	924,480
September 09, 2026	402.91	387.78	387.78	403.06	387.02	2.05M
September 08, 2026	405.15	402.87	402.87	409.73	400.11	1.23M
September 07, 2026	407.13	405.07	405.07	408.5	399.8	2.62M
September 04, 2026	380.89	399.9	399.9	408.5	380.84	3.82M
September 03, 2026	378.6	380.96	380.96	386.72	378.6	1.17M
September 02, 2026	385.58	378.57	378.57	388.99	378.02	1.55M
September 01, 2026	383.99	387.48	387.48	391.99	382.52	1.71M
August 31, 2026	386	383.49	383.49	390.86	380.41	1.41M
August 28, 2026	386.17	388.08	388.08	390.14	385.9	826,544
August 27, 2026	387	388.36	388.36	388.45	382.51	1.13M
August 26, 2026	383.59	386.34	386.34	390.88	382.81	938,803
August 25, 2026	379.65	385.09	385.09	386.48	377.3	1.03M
August 24, 2026	382.81	380.82	380.82	385.52	376.92	1.21M
August 21, 2026	390	383.81	383.81	391.47	380.1	2.02M
August 20, 2026	385	393.91	393.91	397.33	384.79	2.43M
August 19, 2026	381	384.79	384.79	390.99	378.51	2.3M
August 18, 2026	389	382.92	382.92	389.8	381.1	1.47M
August 17, 2026	388.77	389.8	389.8	392.51	381.13	2.17M
August 14, 2026	383.9	390.3	390.3	392	374	3.27M
August 13, 2026	383	384.25	384.25	389.79	380.63	1.89M
August 12, 2026	386.25	383.3	383.3	389.72	382.58	1.39M
August 11, 2026	394.36	386.25	386.25	399.98	385.75	2.14M
August 10, 2026	382.13	394.8	394.8	395.42	381	1.96M
August 07, 2026	384.45	382.67	382.67	385	378.38	1.66M
August 06, 2026	390	383.52	383.52	396.98	382	2.24M
August 05, 2026	391	392	392	399.57	390	2.35M
August 04, 2026	386.77	392.49	392.49	394.59	383	2.28M
August 03, 2026	390.99	385.01	385.01	395.77	382.83	2.69M
July 31, 2026	373.75	389.35	389.35	395.98	373.58	3.71M
July 30, 2026	374.5	383.34	383.34	392.18	372	3.34M
July 29, 2026	349	376.43	376.43	379.78	348.9	4.14M
July 28, 2026	350.95	347.9	347.9	354.49	346.67	1.45M
July 27, 2026	347.79	352.66	352.66	352.87	344.22	1.08M
July 23, 2026	355.19	358.68	358.68	358.8	345.23	1.81M
July 22, 2026	364	356.8	356.8	365.68	355.5	2.27M
July 21, 2026	350.98	356	356	360.5	348.12	1.96M
July 20, 2026	342	351.94	351.94	354	338.11	2.04M
July 17, 2026	356	340.74	340.74	364.29	340.66	2.42M
July 16, 2026	363	360.8	360.8	371.66	356.53	2.18M
July 15, 2026	345	366.44	366.44	372.9	344	3.4M
July 14, 2026	343.33	339.69	339.69	344.69	330.99	1.68M
July 13, 2026	356	343.7	343.7	360.99	341.88	2.18M
July 10, 2026	351	360.2	360.2	369.99	341.91	2.73M
July 09, 2026	355.76	354.01	354.01	363	348.5	1.98M
July 08, 2026	373.5	359.75	359.75	373.5	359.7	2.46M
July 07, 2026	359	374.5	374.5	390	357.88	3.82M
July 06, 2026	354	361.5	361.5	365	353.38	1.54M