Qibu Corporation Limited (603557.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.6200 | 1.6800 | 1.6100 | 1.6100 | 1.6100 | 5,610,200 |
| 29 Apr 2024 | 1.6900 | 1.7000 | 1.5900 | 1.6200 | 1.6200 | 8,530,400 |
| 26 Apr 2024 | 1.7200 | 1.7200 | 1.6000 | 1.6500 | 1.6500 | 9,048,766 |
| 25 Apr 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1,060,200 |
| 24 Apr 2024 | 1.5500 | 1.5600 | 1.5500 | 1.5600 | 1.5600 | 2,207,184 |
| 23 Apr 2024 | 1.4600 | 1.5100 | 1.4600 | 1.4900 | 1.4900 | 1,848,500 |
| 22 Apr 2024 | 1.5200 | 1.5400 | 1.4400 | 1.4800 | 1.4800 | 4,772,200 |
| 19 Apr 2024 | 1.4500 | 1.5200 | 1.4400 | 1.5200 | 1.5200 | 4,527,200 |
| 18 Apr 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 5,715,000 |
| 17 Apr 2024 | 1.3400 | 1.4200 | 1.3400 | 1.3800 | 1.3800 | 6,999,272 |
| 16 Apr 2024 | 1.4300 | 1.4600 | 1.4100 | 1.4100 | 1.4100 | 5,010,700 |
| 15 Apr 2024 | 1.5000 | 1.5100 | 1.4800 | 1.4800 | 1.4800 | 7,348,200 |
| 12 Apr 2024 | 1.4800 | 1.5600 | 1.4800 | 1.5600 | 1.5600 | 6,779,500 |
| 11 Apr 2024 | 1.4600 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 2,826,794 |
| 10 Apr 2024 | 1.5000 | 1.5100 | 1.4400 | 1.4600 | 1.4600 | 4,907,894 |
| 09 Apr 2024 | 1.4900 | 1.5200 | 1.4800 | 1.5100 | 1.5100 | 3,235,972 |
| 08 Apr 2024 | 1.4700 | 1.5300 | 1.4600 | 1.4900 | 1.4900 | 4,698,100 |
| 03 Apr 2024 | 1.5100 | 1.5100 | 1.4700 | 1.4900 | 1.4900 | 2,968,000 |
| 02 Apr 2024 | 1.4800 | 1.5300 | 1.4600 | 1.5100 | 1.5100 | 5,922,361 |
| 01 Apr 2024 | 1.4800 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 4,077,461 |
| 29 Mar 2024 | 1.4500 | 1.4700 | 1.4500 | 1.4800 | 1.4800 | 1,347,200 |
| 28 Mar 2024 | 1.4200 | 1.4700 | 1.4000 | 1.4500 | 1.4500 | 4,184,133 |
| 27 Mar 2024 | 1.4800 | 1.4900 | 1.4400 | 1.4500 | 1.4500 | 4,330,700 |
| 26 Mar 2024 | 1.5400 | 1.5700 | 1.4500 | 1.4700 | 1.4700 | 7,969,900 |
| 25 Mar 2024 | 1.5900 | 1.6000 | 1.5200 | 1.5300 | 1.5300 | 4,952,661 |
| 22 Mar 2024 | 1.6300 | 1.6500 | 1.5700 | 1.5800 | 1.5800 | 7,348,936 |
| 21 Mar 2024 | 1.6200 | 1.6700 | 1.6200 | 1.6400 | 1.6400 | 5,557,600 |
| 20 Mar 2024 | 1.6000 | 1.6400 | 1.6000 | 1.6100 | 1.6100 | 4,625,100 |
| 19 Mar 2024 | 1.5900 | 1.6400 | 1.5800 | 1.6100 | 1.6100 | 6,669,900 |
| 18 Mar 2024 | 1.6300 | 1.6500 | 1.5800 | 1.6000 | 1.6000 | 8,952,414 |
| 15 Mar 2024 | 1.6300 | 1.6600 | 1.6000 | 1.6500 | 1.6500 | 11,140,400 |
| 14 Mar 2024 | 1.5500 | 1.6300 | 1.5400 | 1.6300 | 1.6300 | 16,008,436 |
| 13 Mar 2024 | 1.5900 | 1.6000 | 1.5400 | 1.5500 | 1.5500 | 5,273,300 |
| 12 Mar 2024 | 1.6100 | 1.6100 | 1.5400 | 1.5900 | 1.5900 | 9,567,200 |
| 11 Mar 2024 | 1.6000 | 1.6000 | 1.5200 | 1.6000 | 1.6000 | 10,826,735 |
| 08 Mar 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 2,275,600 |
| 07 Mar 2024 | 1.4500 | 1.4900 | 1.4400 | 1.4500 | 1.4500 | 7,175,100 |
| 06 Mar 2024 | 1.4600 | 1.4800 | 1.4300 | 1.4600 | 1.4600 | 9,163,600 |
| 05 Mar 2024 | 1.3500 | 1.4600 | 1.3400 | 1.4600 | 1.4600 | 13,151,300 |
| 04 Mar 2024 | 1.4500 | 1.4700 | 1.3900 | 1.3900 | 1.3900 | 6,449,400 |
| 01 Mar 2024 | 1.5000 | 1.5200 | 1.4500 | 1.4600 | 1.4600 | 7,784,500 |
| 29 Feb 2024 | 1.4500 | 1.5300 | 1.4500 | 1.5300 | 1.5300 | 8,254,941 |
| 28 Feb 2024 | 1.5900 | 1.6700 | 1.5300 | 1.5300 | 1.5300 | 11,726,000 |
| 27 Feb 2024 | 1.5700 | 1.6200 | 1.5500 | 1.6100 | 1.6100 | 6,578,801 |
| 26 Feb 2024 | 1.5600 | 1.6400 | 1.5500 | 1.5800 | 1.5800 | 6,781,300 |
| 23 Feb 2024 | 1.5200 | 1.5800 | 1.5100 | 1.5800 | 1.5800 | 8,350,968 |
| 22 Feb 2024 | 1.4500 | 1.5400 | 1.4400 | 1.5200 | 1.5200 | 10,973,200 |
| 21 Feb 2024 | 1.4500 | 1.5200 | 1.4400 | 1.4700 | 1.4700 | 11,949,715 |
| 20 Feb 2024 | 1.3500 | 1.4500 | 1.3500 | 1.4500 | 1.4500 | 12,197,500 |
| 19 Feb 2024 | 1.2800 | 1.3800 | 1.2700 | 1.3800 | 1.3800 | 11,859,741 |
| 08 Feb 2024 | 1.2600 | 1.3200 | 1.2600 | 1.3100 | 1.3100 | 14,430,004 |
| 07 Feb 2024 | 1.3700 | 1.4100 | 1.3300 | 1.3300 | 1.3300 | 9,834,300 |
| 06 Feb 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 5,894,200 |
| 05 Feb 2024 | 1.4900 | 1.5400 | 1.4700 | 1.4700 | 1.4700 | 3,400,900 |
| 02 Feb 2024 | 1.6400 | 1.6600 | 1.5500 | 1.5500 | 1.5500 | 8,500,894 |
| 01 Feb 2024 | 1.6400 | 1.6700 | 1.5700 | 1.6300 | 1.6300 | 6,287,404 |
| 31 Jan 2024 | 1.7000 | 1.7700 | 1.6500 | 1.6500 | 1.6500 | 7,295,904 |
| 30 Jan 2024 | 1.8000 | 1.8200 | 1.7400 | 1.7400 | 1.7400 | 3,681,700 |
| 29 Jan 2024 | 1.9200 | 1.9300 | 1.8300 | 1.8300 | 1.8300 | 3,929,600 |
| 26 Jan 2024 | 1.9300 | 1.9700 | 1.9200 | 1.9300 | 1.9300 | 3,034,100 |
| 25 Jan 2024 | 1.9200 | 1.9600 | 1.9000 | 1.9400 | 1.9400 | 4,797,400 |
| 24 Jan 2024 | 1.9000 | 1.9400 | 1.8600 | 1.9200 | 1.9200 | 4,508,900 |
| 23 Jan 2024 | 1.8500 | 1.9200 | 1.8100 | 1.9100 | 1.9100 | 4,407,100 |
| 22 Jan 2024 | 1.9500 | 2.0000 | 1.8600 | 1.8800 | 1.8800 | 5,866,500 |
| 19 Jan 2024 | 1.9700 | 1.9800 | 1.9400 | 1.9400 | 1.9400 | 4,447,933 |
| 18 Jan 2024 | 2.0200 | 2.0200 | 1.9200 | 1.9700 | 1.9700 | 8,246,438 |
| 17 Jan 2024 | 2.0900 | 2.1000 | 2.0100 | 2.0100 | 2.0100 | 7,640,600 |
| 16 Jan 2024 | 2.1100 | 2.1500 | 2.0700 | 2.1000 | 2.1000 | 5,197,700 |
| 15 Jan 2024 | 2.1200 | 2.1400 | 2.0600 | 2.1200 | 2.1200 | 5,976,815 |
| 12 Jan 2024 | 2.2400 | 2.2500 | 2.1200 | 2.1400 | 2.1400 | 6,386,200 |
| 11 Jan 2024 | 2.2100 | 2.2400 | 2.1900 | 2.2300 | 2.2300 | 2,618,046 |
| 10 Jan 2024 | 2.2300 | 2.2400 | 2.1900 | 2.2100 | 2.2100 | 2,747,700 |
| 09 Jan 2024 | 2.2200 | 2.2500 | 2.2000 | 2.2200 | 2.2200 | 4,583,046 |
| 08 Jan 2024 | 2.2800 | 2.2900 | 2.1800 | 2.2200 | 2.2200 | 6,013,184 |
| 05 Jan 2024 | 2.3400 | 2.3400 | 2.2300 | 2.2600 | 2.2600 | 9,154,300 |
| 04 Jan 2024 | 2.2700 | 2.3300 | 2.2600 | 2.3100 | 2.3100 | 9,984,930 |
| 03 Jan 2024 | 2.2700 | 2.3300 | 2.2500 | 2.2800 | 2.2800 | 13,567,767 |
| 02 Jan 2024 | 2.2000 | 2.3100 | 2.1900 | 2.3000 | 2.3000 | 16,591,137 |
| 29 Dec 2023 | 2.1800 | 2.2000 | 2.1700 | 2.2000 | 2.2000 | 6,212,700 |
| 28 Dec 2023 | 2.1700 | 2.2300 | 2.1000 | 2.1900 | 2.1900 | 8,892,897 |
| 27 Dec 2023 | 2.1500 | 2.1700 | 2.1500 | 2.1600 | 2.1600 | 2,425,600 |
| 26 Dec 2023 | 2.1200 | 2.1900 | 2.1200 | 2.1600 | 2.1600 | 3,343,300 |
| 25 Dec 2023 | 2.1300 | 2.1400 | 2.1200 | 2.1300 | 2.1300 | 1,122,700 |
| 22 Dec 2023 | 2.1400 | 2.1500 | 2.1200 | 2.1200 | 2.1200 | 1,916,400 |
| 21 Dec 2023 | 2.1300 | 2.1600 | 2.1200 | 2.1500 | 2.1500 | 2,097,900 |
| 20 Dec 2023 | 2.1500 | 2.1700 | 2.1300 | 2.1400 | 2.1400 | 2,302,700 |
| 19 Dec 2023 | 2.1000 | 2.1500 | 2.1000 | 2.1400 | 2.1400 | 2,143,061 |
| 18 Dec 2023 | 2.1200 | 2.1400 | 2.1100 | 2.1100 | 2.1100 | 3,326,200 |
| 15 Dec 2023 | 2.2800 | 2.2800 | 2.1700 | 2.1700 | 2.1700 | 9,238,961 |
| 14 Dec 2023 | 2.2900 | 2.3000 | 2.2700 | 2.2800 | 2.2800 | 2,132,500 |
| 13 Dec 2023 | 2.2800 | 2.3200 | 2.2700 | 2.2900 | 2.2900 | 2,128,500 |
| 12 Dec 2023 | 2.2800 | 2.2900 | 2.2700 | 2.2800 | 2.2800 | 2,013,700 |
| 11 Dec 2023 | 2.2800 | 2.3100 | 2.2600 | 2.2900 | 2.2900 | 2,380,900 |
| 08 Dec 2023 | 2.3100 | 2.3200 | 2.2800 | 2.2800 | 2.2800 | 4,413,800 |
| 07 Dec 2023 | 2.3400 | 2.3500 | 2.2900 | 2.3000 | 2.3000 | 4,761,700 |
| 06 Dec 2023 | 2.3800 | 2.3900 | 2.3200 | 2.3500 | 2.3500 | 6,692,700 |
| 05 Dec 2023 | 2.4100 | 2.4900 | 2.3700 | 2.4000 | 2.4000 | 12,488,146 |
| 04 Dec 2023 | 2.3100 | 2.3800 | 2.3100 | 2.3800 | 2.3800 | 6,140,746 |
| 01 Dec 2023 | 2.3100 | 2.3100 | 2.2600 | 2.2700 | 2.2700 | 6,015,300 |
| 30 Nov 2023 | 2.2500 | 2.3400 | 2.2200 | 2.2900 | 2.2900 | 11,127,492 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.