Qibu
*ST起步 SH603557 Forward-adjusted MAIN
3.05
+0.02
(+0.66%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.02
High
3.06
Low
2.99
Prev close
3.03
Amplitude
2.31%
Volume
3.9M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
3.09
MA10
3.20
MA20
3.22
MA60
3.61
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.02 | 3.06 | 2.99 | 3.05 | 4M |
| 2 | 2026-09-29 | 2.95 | 3.08 | 2.94 | 3.03 | 9M |
| 3 | 2026-09-28 | 3.11 | 3.16 | 2.91 | 2.99 | 12M |
| 4 | 2026-09-24 | 3.25 | 3.25 | 3.10 | 3.14 | 6M |
| 5 | 2026-09-23 | 3.36 | 3.36 | 3.21 | 3.25 | 6M |
| 6 | 2026-09-22 | 3.37 | 3.40 | 3.34 | 3.35 | 2M |
| 7 | 2026-09-21 | 3.41 | 3.44 | 3.35 | 3.36 | 5M |
| 8 | 2026-09-18 | 3.36 | 3.41 | 3.30 | 3.40 | 6M |
| 9 | 2026-09-17 | 3.16 | 3.35 | 3.14 | 3.30 | 10M |
| 10 | 2026-09-16 | 3.13 | 3.20 | 3.13 | 3.18 | 3M |
| 11 | 2026-09-15 | 3.17 | 3.20 | 3.15 | 3.17 | 3M |
| 12 | 2026-09-14 | 3.19 | 3.24 | 3.16 | 3.16 | 4M |
52W
Data range
2.22
27.1%
5.28
High/low over the last 250 trading days, and where the price sits.
← Stocks