Qibu Corporation Limited (SHA:603557)
China · Delayed Price · Currency is CNY 4.410
+0.210 (5.00%)
Jul 3, 2026, 3:00 PM CST
Qibu Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.41 | 4.41 | 4.31 | 4.41 | - | 5.00% | 5,964,600 |
| 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 |
| 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 |