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

431.57

-1.44(-0.33%)

Updated at December 05 10:35AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025429.86433.01433.01434426.92633,406
December 03, 2025437.89431.81431.81444.87429.331.14M
December 02, 2025444.13437.74437.74449.6435.571.03M
December 01, 2025431441.52441.52441.68427.031.93M
November 28, 2025429.83429.18429.18433.86426.66942,835
November 27, 2025442.75435.81435.81450.58435.391.45M
November 26, 2025450444.3444.3450438.181.6M
November 25, 2025434.99450.66450.66457.984332.34M
November 24, 2025421432432436.9420.961.66M
November 21, 2025425.68422.6422.6431421.781.26M
November 20, 2025433427.17427.17434.79426.03880,992
November 19, 2025437431.17431.17437.87430.02845,600
November 18, 2025432.31438.46438.46444.45430.811.31M
November 17, 2025436.68434.49434.49438.56428.8986,600
November 14, 2025442.67436.78436.78444.44436.6968,318
November 13, 2025445.33445.19445.19447.74440.51.03M
November 12, 2025440.84446.01446.01458.49440.111.44M
November 11, 2025455.2443.66443.66456.17441.511.45M
November 10, 2025451.26455.13455.13459451.031.18M
November 07, 2025459.6452.26452.26459.6450.681.52M
November 06, 2025465.21461.69461.69471.43458.881.67M
November 05, 2025446.42465.2465.2470445.442.24M
November 04, 2025475452.01452.01475448.322.91M
November 03, 2025476477477487.58472.982.67M
October 31, 2025483.61472.98472.98492.8472.53.12M
October 30, 2025521.95483.55483.55528.4475.25.4M
October 29, 2025475503.95503.95503.954752.42M
October 28, 2025460.3458.14458.14463.9454.481.89M
October 27, 2025474.98460.9460.9474.98454.22.73M
October 24, 2025456466.4466.4467.98453.371.78M
October 23, 2025465.12458.59458.59465.12449.062.11M
October 22, 2025461.5466.76466.76471.69458.812.31M
October 21, 2025450.75461.5461.5462.33449.452.1M
October 20, 2025458449.9449.9459.86446.91.67M
October 17, 2025475452.33452.33475.21451.222.01M
October 16, 2025469.98470.55470.55479.8469.022.17M
October 15, 2025507.4471.51471.51509.88456.665.46M
October 14, 2025526.99507.4507.4538.685051.92M
October 13, 2025511.1527527542.05511.11.48M
October 10, 2025550531.98531.98555528.511.82M
October 09, 2025565554.32554.32569.26546.632.29M
September 30, 2025579.83568568580551.612.49M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved