G-bits Network Technology (Xiamen) Co., Ltd. (603444.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in G-bits Network Technology (Xiamen) Co., Ltd. (603444.SS) since IPO date, it would be worth ¥6,772.48 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,067.41, while ¥1000 invested 1 year ago would be worth ¥1,098.96. This corresponds to total returns of 577.25%, 6.74%, 9.9%, respectively, with annualized returns of 22.1%, 1.31%, 9.9%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2026 | 365.38 | 358.02 | 358.02 | 368.96 | 356 | 1.88M |
| July 02, 2026 | 362.97 | 364.98 | 364.98 | 379 | 361.5 | 3.11M |
| July 01, 2026 | 359 | 363.88 | 363.88 | 366 | 348.2 | 2.59M |
| June 30, 2026 | 354.98 | 358.42 | 358.42 | 359.6 | 348.23 | 2.16M |
| June 29, 2026 | 348 | 359 | 359 | 365 | 342.58 | 2.77M |
| June 26, 2026 | 342.51 | 351.15 | 351.15 | 355.98 | 333.26 | 2.81M |
| June 25, 2026 | 329 | 345.96 | 345.96 | 355.95 | 328.33 | 2.78M |
| June 24, 2026 | 321.01 | 334.42 | 334.42 | 335 | 321 | 1.96M |
| June 23, 2026 | 329.81 | 323.41 | 323.41 | 331.68 | 322.39 | 1.33M |
| June 22, 2026 | 325 | 332.8 | 332.8 | 332.88 | 320.06 | 1.93M |
| June 18, 2026 | 323.2 | 326.15 | 326.15 | 328.14 | 320.61 | 1.04M |
| June 17, 2026 | 328 | 324.88 | 324.88 | 328.68 | 322.5 | 1.19M |
| June 16, 2026 | 339.83 | 329.46 | 329.46 | 339.83 | 329.04 | 1.74M |
| June 15, 2026 | 338.2 | 341.37 | 341.37 | 343.29 | 335 | 1.45M |
| June 12, 2026 | 330 | 338.6 | 338.6 | 343.9 | 324.49 | 2.4M |
| June 11, 2026 | 322.95 | 327.42 | 327.42 | 330.8 | 321.79 | 1.18M |
| June 10, 2026 | 322 | 325.65 | 325.65 | 325.8 | 318 | 1.21M |
| June 09, 2026 | 329 | 324.51 | 324.51 | 329 | 321.5 | 1.04M |
| June 08, 2026 | 329 | 324.41 | 324.41 | 339.99 | 323.71 | 1.61M |
| June 05, 2026 | 329.78 | 334.97 | 334.97 | 345 | 328.3 | 1.64M |
| June 04, 2026 | 331.53 | 328.3 | 328.3 | 333.77 | 326.91 | 1.17M |
| June 03, 2026 | 334 | 334.36 | 334.36 | 339.32 | 329.98 | 1.23M |
| June 02, 2026 | 341 | 336.52 | 336.52 | 341.95 | 332.1 | 1.43M |
| June 01, 2026 | 331.95 | 342.05 | 342.05 | 343.63 | 330 | 1.89M |
| May 29, 2026 | 330.89 | 331.95 | 331.95 | 336.4 | 328.2 | 1.33M |
| May 28, 2026 | 341.6 | 330.99 | 330.99 | 341.6 | 326.88 | 1.69M |
| May 27, 2026 | 339.18 | 341.6 | 341.6 | 346.53 | 338.04 | 1.37M |
| May 26, 2026 | 339.5 | 340.01 | 340.01 | 343.8 | 335.23 | 1.28M |
| May 25, 2026 | 352.98 | 341.9 | 341.9 | 355.87 | 339 | 2.13M |
| May 22, 2026 | 364.42 | 355.1 | 355.1 | 365.8 | 354.72 | 1.63M |
| May 21, 2026 | 377 | 364.46 | 364.46 | 378.77 | 364 | 1.99M |
| May 20, 2026 | 378 | 384.5 | 384.5 | 386.4 | 376 | 1.57M |
| May 19, 2026 | 374.02 | 379.93 | 379.93 | 380.5 | 374.02 | 1.17M |
| May 18, 2026 | 380.09 | 373.5 | 373.5 | 381.91 | 373 | 1.33M |
| May 15, 2026 | 381.66 | 383.26 | 383.26 | 384.51 | 378.8 | 1.2M |
| May 14, 2026 | 389.92 | 381.67 | 381.67 | 395.8 | 381.56 | 1.49M |
| May 13, 2026 | 380 | 389.75 | 389.75 | 390.98 | 380 | 1.65M |
| May 12, 2026 | 393.33 | 383.69 | 383.69 | 393.4 | 383.45 | 2.03M |
| May 11, 2026 | 395.05 | 393.4 | 393.4 | 397.9 | 391 | 2.06M |
| May 08, 2026 | 397.3 | 398.01 | 398.01 | 405.04 | 397.01 | 1.83M |
| May 07, 2026 | 402.55 | 398.91 | 398.91 | 402.56 | 395 | 2.28M |