Qibu Corporation Limited (SHA:603557)
China · Delayed Price · Currency is CNY 4.640
-0.190 (-3.93%)
May 19, 2026, 10:44 AM CST
Qibu Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 4.96 | 5.17 | 4.80 | 4.83 | 4.83 | -2.82% | 10,497,100 |
| May 15, 2026 | 4.96 | 5.04 | 4.89 | 4.97 | 4.97 | -0.60% | 10,963,600 |
| May 14, 2026 | 5.07 | 5.28 | 4.93 | 5.00 | 5.00 | -0.99% | 15,799,570 |
| May 13, 2026 | 5.01 | 5.17 | 4.78 | 5.05 | 5.05 | 1.61% | 21,070,560 |
| May 12, 2026 | 4.85 | 4.97 | 4.82 | 4.97 | 4.97 | 5.07% | 12,320,440 |
| May 11, 2026 | 4.53 | 4.73 | 4.53 | 4.73 | 4.73 | 5.11% | 8,686,171 |
| May 8, 2026 | 4.75 | 4.83 | 4.47 | 4.50 | 4.50 | -4.05% | 23,233,740 |
| May 7, 2026 | 4.66 | 4.69 | 4.57 | 4.69 | 4.69 | 4.92% | 12,491,650 |
| May 6, 2026 | 4.05 | 4.47 | 4.05 | 4.47 | 4.47 | 4.93% | 20,439,230 |
| Apr 30, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Apr 29, 2026 | 4.28 | 4.28 | 4.19 | 4.26 | 4.26 | 4.41% | 27,281,410 |
| Apr 28, 2026 | 4.01 | 4.08 | 4.01 | 4.08 | 4.08 | 4.88% | 4,225,700 |
| Apr 27, 2026 | 3.76 | 3.89 | 3.68 | 3.89 | 3.89 | 5.14% | 8,441,000 |
| Apr 24, 2026 | 3.71 | 3.81 | 3.65 | 3.70 | 3.70 | -0.27% | 8,260,000 |
| Apr 23, 2026 | 3.84 | 3.92 | 3.68 | 3.71 | 3.71 | -4.13% | 18,180,600 |
| Apr 22, 2026 | 3.95 | 4.00 | 3.82 | 3.87 | 3.87 | -3.01% | 12,070,220 |
| Apr 21, 2026 | 3.99 | 4.06 | 3.88 | 3.99 | 3.99 | -1.97% | 12,122,300 |
| Apr 20, 2026 | 4.30 | 4.30 | 4.07 | 4.07 | 4.07 | -4.91% | 16,432,480 |
| Apr 17, 2026 | 4.05 | 4.28 | 4.05 | 4.28 | 4.28 | 4.90% | 12,706,970 |
| Apr 16, 2026 | 4.06 | 4.16 | 4.04 | 4.08 | 4.08 | 0.25% | 8,656,000 |
| Apr 15, 2026 | 4.08 | 4.20 | 4.03 | 4.07 | 4.07 | 0.25% | 9,818,371 |
| Apr 14, 2026 | 4.10 | 4.16 | 4.00 | 4.06 | 4.06 | 2.27% | 21,358,670 |
| Apr 13, 2026 | 3.80 | 3.97 | 3.80 | 3.97 | 3.97 | 5.03% | 9,517,500 |
| Apr 10, 2026 | 3.59 | 3.78 | 3.59 | 3.78 | 3.78 | 5.00% | 10,524,900 |
| Apr 9, 2026 | 3.63 | 3.82 | 3.58 | 3.60 | 3.60 | -1.91% | 8,831,700 |
| Apr 8, 2026 | 3.58 | 3.70 | 3.51 | 3.67 | 3.67 | 4.26% | 11,845,400 |
| Apr 7, 2026 | 3.74 | 3.75 | 3.52 | 3.52 | 3.52 | -5.12% | 12,558,900 |
| Apr 3, 2026 | 3.80 | 3.85 | 3.71 | 3.71 | 3.71 | -3.89% | 6,945,357 |
| Apr 2, 2026 | 3.88 | 4.05 | 3.86 | 3.86 | 3.86 | -0.52% | 9,449,600 |
| Apr 1, 2026 | 3.88 | 3.88 | 3.79 | 3.88 | 3.88 | 2.11% | 9,539,100 |
| Mar 31, 2026 | 3.87 | 3.97 | 3.78 | 3.80 | 3.80 | -2.06% | 10,008,100 |
| Mar 30, 2026 | 3.80 | 3.96 | 3.70 | 3.88 | 3.88 | 1.31% | 11,736,700 |
| Mar 27, 2026 | 3.92 | 3.93 | 3.82 | 3.83 | 3.83 | -2.05% | 11,851,300 |
| Mar 26, 2026 | 3.99 | 4.04 | 3.88 | 3.91 | 3.91 | -2.98% | 13,614,200 |
| Mar 25, 2026 | 4.16 | 4.22 | 3.98 | 4.03 | 4.03 | -3.36% | 20,078,100 |
| Mar 24, 2026 | 4.11 | 4.21 | 3.98 | 4.17 | 4.17 | 3.99% | 16,616,810 |
| Mar 23, 2026 | 3.94 | 4.17 | 3.84 | 4.01 | 4.01 | -0.74% | 21,311,920 |
| Mar 20, 2026 | 4.09 | 4.24 | 4.03 | 4.04 | 4.04 | - | 23,341,880 |
| Mar 19, 2026 | 4.19 | 4.19 | 3.99 | 4.04 | 4.04 | -2.42% | 23,849,650 |
| Mar 18, 2026 | 4.35 | 4.41 | 4.14 | 4.14 | 4.14 | -5.05% | 34,824,050 |
| Mar 17, 2026 | 4.33 | 4.42 | 4.20 | 4.36 | 4.36 | 3.56% | 40,028,880 |
| Mar 16, 2026 | 3.96 | 4.21 | 3.96 | 4.21 | 4.21 | 4.99% | 13,234,120 |
| Mar 13, 2026 | 3.77 | 4.01 | 3.77 | 4.01 | 4.01 | 4.97% | 23,576,140 |
| Mar 12, 2026 | 3.80 | 3.95 | 3.76 | 3.82 | 3.82 | 0.53% | 22,087,570 |
| Mar 11, 2026 | 3.74 | 3.82 | 3.65 | 3.80 | 3.80 | 4.40% | 24,734,800 |
| Mar 10, 2026 | 3.48 | 3.64 | 3.48 | 3.64 | 3.64 | 4.90% | 6,976,071 |
| Mar 9, 2026 | 3.45 | 3.50 | 3.38 | 3.47 | 3.47 | -1.14% | 8,616,300 |
| Mar 6, 2026 | 3.39 | 3.52 | 3.35 | 3.51 | 3.51 | 2.93% | 9,650,700 |
| Mar 5, 2026 | 3.45 | 3.54 | 3.38 | 3.41 | 3.41 | - | 10,513,100 |
| Mar 4, 2026 | 3.33 | 3.46 | 3.33 | 3.41 | 3.41 | 0.59% | 9,327,400 |