Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,261.75 -3.00 (-0.07%) Dow Futures
33,184.00 -17.00 (-0.05%) Nasdaq Futures
14,700.75 -13.75 (-0.09%) Russell 2000 Futures
1,739.70 -2.20 (-0.13%) Crude Oil
89.49 +0.26 (+0.29%) Gold
1,838.60 -2.90 (-0.16%)
G-bits Network Technology (Xiamen) Co., Ltd. (603444.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Follow
At close: 03:00PM CST
Advertisement
Advertisement
Time Period:
Oct 04, 2022 - Oct 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 28, 2023 | 368.76 | 371.42 | 364.00 | 365.62 | 365.62 | 450,864 |
| Sep 27, 2023 | 363.87 | 369.69 | 361.13 | 368.38 | 368.38 | 589,037 |
| Sep 27, 2023 | 7 Dividend | |||||
| Sep 26, 2023 | 367.00 | 381.00 | 366.72 | 372.73 | 365.73 | 1,005,055 |
| Sep 25, 2023 | 371.86 | 376.76 | 367.00 | 368.72 | 361.80 | 724,182 |
| Sep 22, 2023 | 355.63 | 376.00 | 354.00 | 373.68 | 366.66 | 1,250,027 |
| Sep 21, 2023 | 359.77 | 361.61 | 354.12 | 355.60 | 348.92 | 513,100 |
| Sep 20, 2023 | 357.13 | 366.88 | 355.80 | 359.00 | 352.26 | 692,301 |
| Sep 19, 2023 | 363.22 | 363.25 | 357.99 | 358.84 | 352.10 | 448,385 |
| Sep 18, 2023 | 365.00 | 374.38 | 360.36 | 363.25 | 356.43 | 924,569 |
| Sep 15, 2023 | 370.00 | 370.98 | 361.02 | 364.15 | 357.31 | 854,930 |
| Sep 14, 2023 | 373.80 | 375.50 | 368.20 | 370.28 | 363.33 | 672,050 |
| Sep 13, 2023 | 381.40 | 381.43 | 373.00 | 375.40 | 368.35 | 432,745 |
| Sep 12, 2023 | 385.57 | 388.80 | 380.00 | 381.40 | 374.24 | 700,322 |
| Sep 11, 2023 | 381.57 | 396.00 | 377.00 | 387.50 | 380.22 | 991,708 |
| Sep 08, 2023 | 387.00 | 390.92 | 371.11 | 380.80 | 373.65 | 1,010,475 |
| Sep 07, 2023 | 400.10 | 403.80 | 391.61 | 391.81 | 384.45 | 718,160 |
| Sep 06, 2023 | 403.02 | 404.00 | 391.50 | 399.31 | 391.81 | 644,968 |
| Sep 05, 2023 | 404.47 | 410.69 | 402.00 | 404.28 | 396.69 | 515,388 |
| Sep 04, 2023 | 410.24 | 414.52 | 403.28 | 406.01 | 398.39 | 823,892 |
| Sep 01, 2023 | 416.00 | 422.98 | 408.00 | 411.49 | 403.76 | 681,279 |
| Aug 31, 2023 | 417.34 | 425.80 | 414.00 | 417.70 | 409.86 | 718,774 |
| Aug 30, 2023 | 415.68 | 426.80 | 410.16 | 423.69 | 415.73 | 877,858 |
| Aug 29, 2023 | 400.00 | 417.80 | 394.40 | 413.54 | 405.77 | 1,339,484 |
| Aug 28, 2023 | 416.00 | 425.00 | 402.95 | 403.05 | 395.48 | 1,130,480 |
| Aug 25, 2023 | 405.00 | 412.70 | 397.01 | 398.00 | 390.53 | 1,044,427 |
| Aug 24, 2023 | 386.70 | 418.88 | 383.00 | 408.50 | 400.83 | 1,555,417 |
| Aug 23, 2023 | 391.00 | 394.00 | 384.14 | 384.72 | 377.49 | 724,096 |
| Aug 22, 2023 | 387.56 | 393.67 | 376.06 | 391.32 | 383.97 | 1,198,866 |
| Aug 21, 2023 | 390.00 | 395.00 | 384.40 | 384.90 | 377.67 | 702,499 |
| Aug 18, 2023 | 402.98 | 404.99 | 389.00 | 390.00 | 382.68 | 1,092,514 |
| Aug 17, 2023 | 407.37 | 415.00 | 402.29 | 402.97 | 395.40 | 1,240,614 |
| Aug 16, 2023 | 436.00 | 436.00 | 400.01 | 410.03 | 402.33 | 1,506,892 |
| Aug 15, 2023 | 440.99 | 443.00 | 425.09 | 431.00 | 422.91 | 845,275 |
| Aug 14, 2023 | 439.10 | 446.10 | 438.00 | 443.63 | 435.30 | 684,406 |
| Aug 11, 2023 | 443.54 | 455.44 | 443.54 | 444.57 | 436.22 | 501,008 |
| Aug 10, 2023 | 445.00 | 452.05 | 439.00 | 444.10 | 435.76 | 575,722 |
| Aug 09, 2023 | 458.90 | 460.20 | 444.63 | 447.55 | 439.14 | 709,249 |
| Aug 08, 2023 | 456.00 | 462.50 | 453.20 | 459.80 | 451.16 | 555,306 |
| Aug 07, 2023 | 442.27 | 472.08 | 441.06 | 459.27 | 450.64 | 1,725,522 |
| Aug 04, 2023 | 435.81 | 444.68 | 429.67 | 442.27 | 433.96 | 830,556 |
| Aug 03, 2023 | 435.00 | 446.00 | 433.10 | 438.00 | 429.77 | 858,290 |
| Aug 02, 2023 | 433.36 | 438.42 | 430.88 | 437.91 | 429.69 | 647,002 |
| Aug 01, 2023 | 429.97 | 436.99 | 421.27 | 435.71 | 427.53 | 1,137,914 |
| Jul 31, 2023 | 405.97 | 435.73 | 403.04 | 431.20 | 423.10 | 1,661,827 |
| Jul 28, 2023 | 398.00 | 409.19 | 395.04 | 405.93 | 398.31 | 929,126 |
| Jul 27, 2023 | 412.02 | 413.20 | 398.06 | 400.00 | 392.49 | 937,340 |
| Jul 26, 2023 | 412.03 | 418.00 | 407.20 | 411.20 | 403.48 | 844,030 |
| Jul 25, 2023 | 409.50 | 416.55 | 407.00 | 413.80 | 406.03 | 739,232 |
| Jul 24, 2023 | 410.98 | 412.65 | 405.57 | 407.11 | 399.46 | 612,390 |
| Jul 21, 2023 | 410.20 | 413.99 | 406.01 | 411.46 | 403.73 | 472,456 |
| Jul 20, 2023 | 421.98 | 421.98 | 410.50 | 411.63 | 403.90 | 630,999 |
| Jul 19, 2023 | 419.72 | 428.88 | 419.31 | 422.00 | 414.07 | 625,739 |
| Jul 18, 2023 | 428.18 | 429.88 | 418.98 | 419.31 | 411.44 | 563,898 |
| Jul 17, 2023 | 433.35 | 433.35 | 420.87 | 428.18 | 420.14 | 663,328 |
| Jul 14, 2023 | 431.64 | 447.50 | 431.64 | 434.18 | 426.03 | 1,350,095 |
| Jul 13, 2023 | 431.63 | 438.08 | 422.77 | 433.68 | 425.54 | 1,437,171 |
| Jul 12, 2023 | 433.97 | 439.35 | 427.10 | 429.50 | 421.43 | 894,997 |
| Jul 11, 2023 | 444.50 | 447.90 | 432.92 | 435.00 | 426.83 | 1,187,165 |
| Jul 10, 2023 | 444.48 | 446.99 | 434.44 | 444.46 | 436.11 | 846,680 |
| Jul 07, 2023 | 444.95 | 446.85 | 429.20 | 443.80 | 435.47 | 978,682 |
| Jul 06, 2023 | 450.05 | 458.99 | 445.00 | 446.65 | 438.26 | 1,021,106 |
| Jul 05, 2023 | 462.39 | 462.99 | 455.00 | 455.50 | 446.95 | 690,774 |
| Jul 04, 2023 | 464.68 | 471.88 | 461.00 | 462.39 | 453.71 | 877,845 |
| Jul 03, 2023 | 490.00 | 490.00 | 459.00 | 464.88 | 456.15 | 1,939,895 |
| Jun 30, 2023 | 509.62 | 510.93 | 487.64 | 491.11 | 481.89 | 1,363,775 |
| Jun 29, 2023 | 499.75 | 519.00 | 498.88 | 513.50 | 503.86 | 1,088,255 |
| Jun 28, 2023 | 497.00 | 505.43 | 486.00 | 502.68 | 493.24 | 1,141,499 |
| Jun 27, 2023 | 501.22 | 512.31 | 497.00 | 497.27 | 487.93 | 846,825 |
| Jun 26, 2023 | 517.20 | 524.49 | 496.39 | 503.02 | 493.57 | 1,291,274 |
| Jun 21, 2023 | 557.14 | 558.90 | 521.81 | 522.69 | 512.87 | 1,706,044 |
| Jun 20, 2023 | 534.43 | 572.00 | 526.05 | 562.56 | 551.99 | 2,210,527 |
| Jun 19, 2023 | 529.91 | 537.48 | 515.03 | 535.54 | 525.48 | 1,675,286 |
| Jun 16, 2023 | 530.38 | 536.79 | 522.00 | 528.44 | 518.52 | 985,839 |
| Jun 15, 2023 | 534.99 | 539.99 | 526.01 | 530.28 | 520.32 | 845,253 |
| Jun 14, 2023 | 535.90 | 549.50 | 526.68 | 537.00 | 526.91 | 1,091,431 |
| Jun 13, 2023 | 528.50 | 548.82 | 523.50 | 538.00 | 527.90 | 1,013,210 |
| Jun 12, 2023 | 524.44 | 541.98 | 518.12 | 532.20 | 522.21 | 1,471,882 |
| Jun 09, 2023 | 512.68 | 534.89 | 501.85 | 525.00 | 515.14 | 1,753,350 |
| Jun 08, 2023 | 514.90 | 519.62 | 501.38 | 511.90 | 502.29 | 1,142,137 |
| Jun 07, 2023 | 525.50 | 532.87 | 518.00 | 523.60 | 513.77 | 958,701 |
| Jun 06, 2023 | 546.42 | 550.94 | 520.00 | 525.27 | 515.41 | 1,360,601 |
| Jun 05, 2023 | 547.37 | 558.09 | 543.30 | 547.00 | 536.73 | 1,010,078 |
| Jun 02, 2023 | 565.72 | 565.72 | 546.00 | 552.93 | 542.55 | 1,261,350 |
| Jun 01, 2023 | 548.67 | 576.59 | 540.08 | 561.26 | 550.72 | 1,566,232 |
| May 31, 2023 | 552.00 | 570.00 | 550.79 | 559.87 | 549.36 | 1,217,633 |
| May 30, 2023 | 520.98 | 559.58 | 514.00 | 552.92 | 542.54 | 1,783,500 |
| May 29, 2023 | 499.00 | 542.40 | 499.00 | 527.90 | 517.99 | 2,830,046 |
| May 26, 2023 | 463.97 | 495.00 | 463.00 | 493.18 | 483.92 | 1,533,644 |
| May 25, 2023 | 471.00 | 493.50 | 458.13 | 467.28 | 458.50 | 1,285,876 |
| May 24, 2023 | 467.17 | 479.97 | 457.08 | 470.23 | 461.40 | 1,525,191 |
| May 23, 2023 | 458.84 | 486.00 | 458.84 | 470.64 | 461.80 | 2,468,010 |
| May 22, 2023 | 459.55 | 464.80 | 443.18 | 456.94 | 448.36 | 1,344,367 |
| May 19, 2023 | 459.71 | 488.00 | 458.89 | 463.56 | 454.85 | 1,387,725 |
| May 18, 2023 | 455.00 | 466.60 | 452.27 | 458.80 | 450.18 | 1,468,602 |
| May 17, 2023 | 455.00 | 461.87 | 448.47 | 455.98 | 447.42 | 1,165,829 |
| May 16, 2023 | 459.90 | 466.95 | 453.98 | 457.00 | 448.42 | 999,618 |
| May 15, 2023 | 471.39 | 471.50 | 449.28 | 460.40 | 451.75 | 1,734,315 |
| May 12, 2023 | 476.00 | 488.85 | 467.01 | 468.00 | 459.21 | 1,025,431 |
| May 12, 2023 | 3 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
