Qibu Corporation Limited (SHA:603557)
China · Delayed Price · Currency is CNY 3.700
-0.130 (-3.39%)
Jul 29, 2026, 11:29 AM CST
Qibu Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 3.88 | 3.88 | 3.80 | 3.83 | 3.83 | -1.29% | 2,642,600 |
| Jul 27, 2026 | 3.77 | 3.90 | 3.77 | 3.88 | 3.88 | 1.04% | 3,363,600 |
| Jul 24, 2026 | 3.97 | 3.97 | 3.79 | 3.84 | 3.84 | -3.52% | 6,364,672 |
| Jul 23, 2026 | 3.99 | 4.06 | 3.94 | 3.98 | 3.98 | -0.75% | 3,702,100 |
| Jul 22, 2026 | 3.98 | 4.05 | 3.97 | 4.01 | 4.01 | -0.50% | 3,672,900 |
| Jul 21, 2026 | 3.96 | 4.09 | 3.93 | 4.03 | 4.03 | 0.50% | 5,440,400 |
| Jul 20, 2026 | 4.10 | 4.10 | 3.92 | 4.01 | 4.01 | -2.20% | 4,718,294 |
| Jul 17, 2026 | 4.06 | 4.23 | 4.06 | 4.10 | 4.10 | 0.49% | 5,370,500 |
| Jul 16, 2026 | 3.91 | 4.19 | 3.89 | 4.08 | 4.08 | 2.77% | 5,381,500 |
| Jul 15, 2026 | 4.19 | 4.19 | 3.95 | 3.97 | 3.97 | -2.93% | 4,160,200 |
| Jul 14, 2026 | 4.08 | 4.11 | 3.97 | 4.09 | 4.09 | 0.99% | 3,455,900 |
| Jul 13, 2026 | 4.30 | 4.30 | 4.01 | 4.05 | 4.05 | -5.59% | 5,480,900 |
| Jul 10, 2026 | 4.25 | 4.34 | 4.22 | 4.29 | 4.29 | - | 3,356,100 |
| Jul 9, 2026 | 4.29 | 4.44 | 4.17 | 4.29 | 4.29 | - | 6,925,703 |
| Jul 8, 2026 | 4.50 | 4.59 | 4.20 | 4.29 | 4.29 | -4.45% | 8,200,000 |
| Jul 7, 2026 | 4.68 | 4.78 | 4.39 | 4.49 | 4.49 | -3.85% | 9,587,471 |
| Jul 6, 2026 | 4.53 | 4.84 | 4.40 | 4.67 | 4.67 | 5.90% | 17,819,970 |
| Jul 3, 2026 | 4.41 | 4.41 | 4.31 | 4.41 | 4.41 | 5.00% | 7,189,300 |
| Jul 2, 2026 | 4.15 | 4.20 | 4.15 | 4.20 | 4.20 | 5.00% | 2,460,900 |
| Jul 1, 2026 | 3.81 | 4.00 | 3.70 | 4.00 | 4.00 | 4.99% | 7,663,800 |
| Jun 30, 2026 | 3.89 | 4.13 | 3.81 | 3.81 | 3.81 | -4.99% | 11,758,500 |
| Jun 29, 2026 | 4.20 | 4.25 | 4.01 | 4.01 | 4.01 | -4.98% | 6,477,300 |
| Jun 26, 2026 | 4.35 | 4.39 | 4.18 | 4.22 | 4.22 | -2.31% | 3,994,900 |
| Jun 25, 2026 | 4.58 | 4.58 | 4.30 | 4.32 | 4.32 | -4.64% | 7,225,500 |
| Jun 24, 2026 | 4.65 | 4.71 | 4.49 | 4.53 | 4.53 | -1.74% | 4,777,371 |
| Jun 23, 2026 | 4.71 | 4.79 | 4.49 | 4.61 | 4.61 | 0.66% | 12,699,470 |
| Jun 22, 2026 | 4.52 | 4.58 | 4.48 | 4.58 | 4.58 | 5.05% | 2,938,400 |
| Jun 18, 2026 | 4.16 | 4.36 | 4.16 | 4.36 | 4.36 | 5.06% | 6,345,822 |
| Jun 17, 2026 | 4.33 | 4.39 | 4.15 | 4.15 | 4.15 | -5.03% | 9,113,100 |
| Jun 16, 2026 | 4.50 | 4.52 | 4.34 | 4.37 | 4.37 | -2.89% | 5,600,471 |
| Jun 15, 2026 | 4.56 | 4.57 | 4.46 | 4.50 | 4.50 | 0.45% | 2,981,100 |
| Jun 12, 2026 | 4.66 | 4.73 | 4.47 | 4.48 | 4.48 | -2.82% | 5,922,300 |
| Jun 11, 2026 | 4.41 | 4.63 | 4.38 | 4.61 | 4.61 | 3.36% | 5,335,100 |
| Jun 10, 2026 | 4.66 | 4.66 | 4.40 | 4.46 | 4.46 | -3.46% | 7,814,460 |
| Jun 9, 2026 | 4.53 | 4.78 | 4.53 | 4.62 | 4.62 | -0.22% | 4,267,200 |
| Jun 8, 2026 | 4.57 | 4.77 | 4.57 | 4.63 | 4.63 | -3.54% | 4,953,800 |
| Jun 5, 2026 | 4.92 | 4.98 | 4.80 | 4.80 | 4.80 | -2.04% | 3,371,700 |
| Jun 4, 2026 | 4.91 | 5.03 | 4.87 | 4.90 | 4.90 | -0.20% | 4,266,200 |
| Jun 3, 2026 | 5.00 | 5.03 | 4.83 | 4.91 | 4.91 | -0.81% | 7,618,694 |
| Jun 2, 2026 | 4.66 | 4.95 | 4.62 | 4.95 | 4.95 | 5.10% | 7,347,351 |
| Jun 1, 2026 | 4.75 | 4.82 | 4.68 | 4.71 | 4.71 | -0.42% | 5,154,900 |
| May 29, 2026 | 4.83 | 4.85 | 4.68 | 4.73 | 4.73 | 1.07% | 11,071,600 |
| May 28, 2026 | 4.43 | 4.68 | 4.43 | 4.68 | 4.68 | 4.93% | 8,103,200 |
| May 27, 2026 | 4.45 | 4.54 | 4.35 | 4.46 | 4.46 | -0.67% | 7,801,800 |
| May 26, 2026 | 4.67 | 4.67 | 4.40 | 4.49 | 4.49 | -1.54% | 8,579,689 |
| May 25, 2026 | 4.47 | 4.65 | 4.38 | 4.56 | 4.56 | 2.24% | 13,428,900 |
| May 22, 2026 | 4.43 | 4.57 | 4.39 | 4.46 | 4.46 | 0.68% | 12,108,200 |
| May 21, 2026 | 4.69 | 4.73 | 4.42 | 4.43 | 4.43 | -4.53% | 12,182,050 |
| May 20, 2026 | 4.76 | 4.76 | 4.59 | 4.64 | 4.64 | - | 6,845,974 |
| May 19, 2026 | 4.82 | 4.88 | 4.59 | 4.64 | 4.64 | -3.93% | 13,154,380 |