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

564.15

-24.05(-4.09%)

Updated at September 30 10:27AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 2025579.01588.2588.2606.03562.023.06M
September 26, 2025654.28595.81595.81655595.812.12M
September 25, 2025620.24662.01662.01668619.722.19M
September 24, 2025579.01626.5626.5630570.182.38M
September 23, 2025556.43578.99578.99579.55552.731.81M
September 22, 2025549.31556.19556.19558536.691.27M
September 19, 2025545.16549.5549.5559.785421.45M
September 18, 2025550552545.4579.875382.19M
September 17, 2025541.38555.06548.42557.75533.71.8M
September 16, 2025542.78541.65535.17547.99535.991.34M
September 15, 2025529.99542.78536.29554523.221.92M
September 12, 2025515531.99525.63542.285152.25M
September 11, 2025477513513525.12466.852.81M
September 10, 2025473.6478.3478.3486465.551.56M
September 09, 2025472.03478.02478.02494.174721.63M
September 08, 2025460477477481.79456.012.2M
September 05, 2025445459.92459.92465442.81.81M
September 04, 2025472446.32446.32478.5438.852.29M
September 03, 2025449.01470.48470.484774492.57M
September 02, 2025458451.52451.52464.84451.81M
September 01, 2025459.8460460465449.971.96M
August 29, 2025461.16459.24459.24471.984571.75M
August 28, 2025454461.01461.01461.014451.6M
August 27, 2025457455.18455.18473.58453.011.67M
August 26, 2025456458.5458.5479.99455.052.23M
August 25, 2025444.2461.31461.31464.98430.52.73M
August 22, 2025434.03440.24440.24441.7431.62.37M
August 21, 2025423.99442.91442.91449.68421.413.74M
August 20, 2025400.02421.19421.19421.19396.022.89M
August 19, 2025386.87382.9382.9389.99379.051.77M
August 18, 2025410.8390390416383.693.24M
August 15, 2025419.01411411419.01406.261.32M
August 14, 2025408419.47419.47422407.51.64M
August 13, 2025387.28408408418.88385.161.74M
August 12, 2025387.51386.6386.6392.9384.2779,724
August 11, 2025385.5388.44388.44396.883831.04M
August 08, 2025394.8388.32388.324023881.04M
August 07, 2025383394.8394.8400.48376.81.39M
August 06, 2025369384.78384.783853691.48M
August 05, 2025358.6370.4370.4374.8358.61.5M
August 04, 2025341.4363.58363.58380333.882.69M
August 01, 2025336.01348348348.6326.611.83M
July 31, 2025345339.85339.85348.53321.61M
July 30, 2025334346.94346.94351.993292.03M
July 29, 2025327.36333.36333.36334.5324.41.15M
July 28, 2025326.9328.5328.5331.31322.03989,636
July 25, 2025325.75325.3325.3327.28323.51730,650
July 24, 2025321.48326.06326.06327.5317.511.14M
July 23, 2025310.9323.05323.05324.44310.251.88M
July 22, 2025327313.2313.2342.97313.032.91M
July 21, 2025310326.99326.99328.08309.72.77M
July 18, 2025311.5307.2307.2312.65304.51.42M
July 17, 2025311.9311.5311.5312.89309.1830,539
July 16, 2025314.28311.96311.96317.38308.141.28M
July 15, 2025313314.28314.28316.523101.37M
July 14, 2025315310.51310.51315307.232.04M
July 11, 2025323.04317.17317.17325.6314.411.79M
July 10, 2025331324.48324.48335.63221.22M
July 09, 2025330.31331.99331.99334.99328.511.14M
July 08, 2025321.68333.14333.14338.58318.882.09M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved