Qibu Corporation Limited (SHA:603557)
China · Delayed Price · Currency is CNY 3.520
+0.160 (4.76%)
Aug 27, 2026, 3:00 PM CST
Qibu Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 3.36 | 3.58 | 3.33 | 3.52 | - | 4.76% | 9,249,400 |
| Aug 26, 2026 | 3.37 | 3.47 | 3.35 | 3.36 | 3.36 | -1.75% | 7,385,300 |
| Aug 25, 2026 | 3.43 | 3.45 | 3.33 | 3.42 | 3.42 | -1.44% | 7,724,300 |
| Aug 24, 2026 | 3.61 | 3.62 | 3.45 | 3.47 | 3.47 | -4.41% | 6,323,800 |
| Aug 21, 2026 | 3.67 | 3.67 | 3.56 | 3.63 | 3.63 | -0.82% | 4,183,472 |
| Aug 20, 2026 | 3.64 | 3.70 | 3.60 | 3.66 | 3.66 | 0.27% | 3,385,500 |
| Aug 19, 2026 | 3.66 | 3.70 | 3.58 | 3.65 | 3.65 | -1.35% | 4,108,100 |
| Aug 18, 2026 | 3.77 | 3.77 | 3.67 | 3.70 | 3.70 | -1.86% | 3,505,200 |
| Aug 17, 2026 | 3.82 | 3.82 | 3.74 | 3.77 | 3.77 | -1.57% | 3,084,800 |
| Aug 14, 2026 | 3.86 | 3.86 | 3.71 | 3.83 | 3.83 | -0.78% | 4,934,900 |
| Aug 13, 2026 | 3.87 | 3.93 | 3.85 | 3.86 | 3.86 | -0.77% | 2,846,600 |
| Aug 12, 2026 | 3.90 | 3.95 | 3.87 | 3.89 | 3.89 | -0.26% | 3,485,800 |
| Aug 11, 2026 | 3.85 | 3.90 | 3.76 | 3.90 | 3.90 | 1.30% | 4,629,000 |
| Aug 10, 2026 | 3.74 | 3.98 | 3.74 | 3.85 | 3.85 | 2.94% | 7,301,200 |
| Aug 7, 2026 | 3.73 | 3.79 | 3.68 | 3.74 | 3.74 | 0.27% | 3,770,900 |
| Aug 6, 2026 | 3.70 | 3.75 | 3.68 | 3.73 | 3.73 | -0.27% | 3,916,700 |
| Aug 5, 2026 | 3.73 | 3.76 | 3.65 | 3.74 | 3.74 | 0.27% | 5,170,500 |
| Aug 4, 2026 | 3.59 | 3.75 | 3.54 | 3.73 | 3.73 | 4.19% | 5,719,000 |
| Aug 3, 2026 | 3.59 | 3.63 | 3.51 | 3.58 | 3.58 | -1.38% | 3,852,400 |
| Jul 31, 2026 | 3.68 | 3.68 | 3.49 | 3.63 | 3.63 | -1.63% | 6,768,498 |
| Jul 30, 2026 | 3.68 | 3.73 | 3.42 | 3.69 | 3.69 | -1.86% | 8,945,700 |
| Jul 29, 2026 | 3.85 | 3.85 | 3.66 | 3.76 | 3.76 | -1.83% | 4,819,300 |
| 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 |