Qibu Corporation Limited (SHA:603557)
China
· Delayed Price · Currency is CNY 4.260
+0.180 (4.41%)
Apr 29, 2026, 3:00 PM CST
Qibu Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.28 | 4.28 | 4.19 | 4.26 | 4.26 | 4.41% | 27,281,412 |
| 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 |
| Mar 3, 2026 | 3.55 | 3.55 | 3.35 | 3.39 | 3.39 | -3.69% | 19,883,870 |
| Mar 2, 2026 | 3.50 | 3.60 | 3.44 | 3.52 | 3.52 | 0.28% | 22,008,700 |
| Feb 27, 2026 | 3.52 | 3.65 | 3.46 | 3.51 | 3.51 | -0.28% | 32,827,410 |
| Feb 26, 2026 | 3.44 | 3.52 | 3.38 | 3.52 | 3.52 | 5.07% | 6,636,707 |
| Feb 25, 2026 | 3.22 | 3.35 | 3.20 | 3.35 | 3.35 | 5.02% | 13,546,920 |
| Feb 24, 2026 | 3.20 | 3.20 | 3.08 | 3.19 | 3.19 | 0.31% | 12,609,160 |
| Feb 13, 2026 | 3.15 | 3.21 | 3.15 | 3.18 | 3.18 | 0.32% | 11,553,760 |
| Feb 12, 2026 | 3.14 | 3.22 | 3.14 | 3.17 | 3.17 | 0.96% | 13,785,770 |
| Feb 11, 2026 | 3.13 | 3.22 | 3.09 | 3.14 | 3.14 | 0.64% | 14,403,130 |
| Feb 10, 2026 | 3.18 | 3.20 | 3.07 | 3.12 | 3.12 | -0.95% | 17,783,970 |
| Feb 9, 2026 | 3.24 | 3.30 | 3.09 | 3.15 | 3.15 | -0.94% | 25,072,411 |
| Feb 6, 2026 | 3.22 | 3.32 | 3.12 | 3.18 | 3.18 | 0.63% | 36,126,778 |
| Feb 5, 2026 | 3.03 | 3.16 | 2.97 | 3.16 | 3.16 | 4.98% | 21,404,620 |
| Feb 4, 2026 | 2.97 | 3.02 | 2.87 | 3.01 | 3.01 | 4.15% | 27,756,350 |
| Feb 3, 2026 | 2.72 | 2.89 | 2.72 | 2.89 | 2.89 | 5.09% | 20,003,550 |
| Feb 2, 2026 | 2.73 | 2.82 | 2.69 | 2.75 | 2.75 | 2.23% | 28,351,900 |
| Jan 30, 2026 | 2.59 | 2.72 | 2.52 | 2.69 | 2.69 | 1.51% | 22,526,800 |
| Jan 29, 2026 | 2.58 | 2.70 | 2.58 | 2.65 | 2.65 | 3.11% | 31,778,870 |
| Jan 28, 2026 | 2.59 | 2.62 | 2.56 | 2.57 | 2.57 | -0.77% | 8,098,300 |
| Jan 27, 2026 | 2.60 | 2.62 | 2.54 | 2.59 | 2.59 | -0.77% | 6,681,400 |
| Jan 26, 2026 | 2.67 | 2.68 | 2.58 | 2.61 | 2.61 | -2.61% | 9,870,300 |
| Jan 23, 2026 | 2.69 | 2.71 | 2.67 | 2.68 | 2.68 | -0.37% | 8,386,841 |
| Jan 22, 2026 | 2.70 | 2.72 | 2.66 | 2.69 | 2.69 | -0.37% | 9,283,772 |
| Jan 21, 2026 | 2.64 | 2.74 | 2.63 | 2.70 | 2.70 | 1.50% | 9,800,112 |
| Jan 20, 2026 | 2.70 | 2.72 | 2.64 | 2.66 | 2.66 | 0.38% | 12,607,050 |
| Jan 19, 2026 | 2.56 | 2.68 | 2.56 | 2.65 | 2.65 | 3.52% | 13,025,400 |
| Jan 16, 2026 | 2.59 | 2.60 | 2.55 | 2.56 | 2.56 | -1.16% | 8,954,266 |
| Jan 15, 2026 | 2.61 | 2.63 | 2.59 | 2.59 | 2.59 | -1.15% | 7,429,900 |
| Jan 14, 2026 | 2.65 | 2.67 | 2.60 | 2.62 | 2.62 | -1.50% | 10,738,800 |
| Jan 13, 2026 | 2.65 | 2.70 | 2.64 | 2.66 | 2.66 | 0.38% | 10,708,200 |
| Jan 12, 2026 | 2.70 | 2.73 | 2.63 | 2.65 | 2.65 | -2.21% | 15,554,400 |
| Jan 9, 2026 | 2.66 | 2.75 | 2.65 | 2.71 | 2.71 | 1.50% | 15,147,800 |
| Jan 8, 2026 | 2.62 | 2.71 | 2.60 | 2.67 | 2.67 | 0.38% | 18,992,280 |
| Jan 7, 2026 | 2.53 | 2.66 | 2.52 | 2.66 | 2.66 | 5.14% | 24,457,180 |
| Jan 6, 2026 | 2.55 | 2.56 | 2.49 | 2.53 | 2.53 | - | 12,921,540 |
| Jan 5, 2026 | 2.51 | 2.56 | 2.47 | 2.53 | 2.53 | - | 10,316,600 |
| Dec 31, 2025 | 2.56 | 2.58 | 2.52 | 2.53 | 2.53 | -1.17% | 8,528,789 |
| Dec 30, 2025 | 2.61 | 2.61 | 2.55 | 2.56 | 2.56 | -1.54% | 6,842,200 |
| Dec 29, 2025 | 2.68 | 2.69 | 2.57 | 2.60 | 2.60 | -3.70% | 13,847,600 |
| Dec 26, 2025 | 2.71 | 2.74 | 2.69 | 2.70 | 2.70 | -0.37% | 7,436,355 |
| Dec 25, 2025 | 2.66 | 2.72 | 2.64 | 2.71 | 2.71 | 1.50% | 8,620,200 |
| Dec 24, 2025 | 2.68 | 2.72 | 2.65 | 2.67 | 2.67 | -1.11% | 8,677,971 |
| Dec 23, 2025 | 2.69 | 2.72 | 2.64 | 2.70 | 2.70 | -0.74% | 12,930,900 |
| Dec 22, 2025 | 2.66 | 2.74 | 2.62 | 2.72 | 2.72 | 3.03% | 14,424,450 |
| Dec 19, 2025 | 2.61 | 2.65 | 2.59 | 2.64 | 2.64 | 0.38% | 8,970,700 |
| Dec 18, 2025 | 2.58 | 2.71 | 2.56 | 2.63 | 2.63 | 1.54% | 10,437,500 |
| Dec 17, 2025 | 2.52 | 2.63 | 2.49 | 2.59 | 2.59 | 1.57% | 11,177,394 |
| Dec 16, 2025 | 2.65 | 2.66 | 2.55 | 2.55 | 2.55 | -4.85% | 18,140,494 |
| Dec 15, 2025 | 2.64 | 2.77 | 2.59 | 2.68 | 2.68 | 1.52% | 14,381,990 |
| Dec 12, 2025 | 2.62 | 2.74 | 2.61 | 2.64 | 2.64 | 1.15% | 20,583,600 |
| Dec 11, 2025 | 2.66 | 2.67 | 2.57 | 2.61 | 2.61 | -2.25% | 12,448,200 |
| Dec 10, 2025 | 2.69 | 2.71 | 2.62 | 2.67 | 2.67 | -0.74% | 13,457,300 |
| Dec 9, 2025 | 2.69 | 2.73 | 2.63 | 2.69 | 2.69 | -0.37% | 18,033,080 |
| Dec 8, 2025 | 2.82 | 2.84 | 2.66 | 2.70 | 2.70 | -1.82% | 24,506,600 |
| Dec 5, 2025 | 2.66 | 2.79 | 2.63 | 2.75 | 2.75 | 0.73% | 29,626,100 |
| Dec 4, 2025 | 2.73 | 2.80 | 2.73 | 2.73 | 2.73 | -4.88% | 45,037,900 |
| Dec 3, 2025 | 3.05 | 3.05 | 2.83 | 2.87 | 2.87 | -1.03% | 87,619,684 |
| Dec 2, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 5.07% | 1,715,300 |
| Dec 1, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 4.94% | 991,000 |
| Nov 28, 2025 | 2.49 | 2.63 | 2.49 | 2.63 | 2.63 | 5.20% | 9,041,800 |