QuakeSafe Technologies Co., Ltd. (300767.SZ) SHZ

18.12

-0.22(-1.20%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	18.34	18.12	18.12	18.59	18.04	3.44M
April 02, 2026	18.66	18.34	18.34	18.72	18.14	4.7M
April 01, 2026	18.6	18.79	18.79	19.35	18.52	5.64M
March 31, 2026	19.04	18.28	18.28	19.13	18.26	6.01M
March 30, 2026	19.18	18.97	18.97	19.31	18.61	7.41M
March 27, 2026	19.1	19.44	19.44	19.6	19.03	4.82M
March 26, 2026	19.72	19.31	19.31	19.8	19.2	5.73M
March 25, 2026	19.63	19.8	19.8	20.28	19.55	10.16M
March 24, 2026	19.09	19.87	19.87	21.13	19.03	17.32M
March 23, 2026	19.5	18.61	18.61	19.78	18.51	9.1M
March 20, 2026	20.7	19.91	19.91	21.19	19.9	7.06M
March 19, 2026	20.68	20.75	20.75	20.94	20.45	5.3M
March 18, 2026	20.35	20.85	20.85	21.06	20.24	6.14M
March 17, 2026	21.23	20.33	20.33	21.23	20.31	4.95M
March 16, 2026	20.48	20.66	20.66	20.67	20.28	4.95M
March 13, 2026	21.23	20.52	20.52	21.23	20.42	5.13M
March 12, 2026	21.55	21.13	21.13	21.82	20.98	7.72M
March 11, 2026	21.25	21.49	21.49	22	21.24	13.58M
March 10, 2026	20.76	21.5	21.5	21.56	20.24	6.29M
March 09, 2026	20.24	20.56	20.56	20.76	19.95	6.96M
March 06, 2026	20.24	20.6	20.6	20.8	20.24	6M
March 05, 2026	19.85	20.36	20.36	20.88	19.63	9.81M
March 04, 2026	20.54	19.48	19.48	20.54	19	5.98M
March 03, 2026	20.33	19.21	19.21	20.54	19.2	8.69M
March 02, 2026	20.41	20.33	20.33	20.68	20.16	6.26M
February 27, 2026	20.54	20.66	20.66	20.87	20.38	5.2M
February 26, 2026	20.71	20.72	20.72	20.9	20.44	7.32M
February 25, 2026	20.8	20.76	20.76	20.97	20.63	6.94M
February 24, 2026	21.13	20.82	20.82	21.5	20.7	8.94M
February 13, 2026	21.54	21.06	0	21.8	21.01	11.72M
February 12, 2026	20.98	21.64	0	22.63	20.83	25.38M
February 11, 2026	19.91	21.2	0	21.54	19.53	27.64M
February 10, 2026	18.55	18.75	0	19.04	18.31	5.29M
February 09, 2026	18.61	18.52	0	18.73	18.34	5.15M
February 06, 2026	18.03	18.56	0	18.88	17.85	7.2M
February 05, 2026	18.2	18.17	0	18.45	18.11	3.29M
February 04, 2026	18.34	18.25	0	18.49	18.1	3.77M
February 03, 2026	18.17	18.38	0	18.43	18.05	4.46M
February 02, 2026	18.73	18	0	19.13	17.98	9.84M
January 30, 2026	19.51	19.02	0	19.66	18.98	8.09M
January 29, 2026	19.9	19.58	0	19.98	19.48	5.24M
January 28, 2026	20.32	19.92	0	20.38	19.8	5.71M
January 27, 2026	20.23	20.4	0	20.43	19.63	7.61M
January 26, 2026	21.1	20.33	0	21.1	20.08	10.29M
January 23, 2026	20.36	21.1	0	21.27	20.36	10.61M
January 22, 2026	20.61	20.36	0	20.95	20.1	8.07M
January 21, 2026	19.98	20.61	0	20.66	19.91	6.97M
January 20, 2026	20.42	20.13	0	20.48	20.02	6.44M
January 19, 2026	20.51	20.38	0	20.65	20	7.69M
January 16, 2026	21.02	20.61	0	21.19	20.44	12.23M
January 15, 2026	20.8	21.1	0	22.15	20.7	12.56M
January 14, 2026	20.8	20.94	0	21.43	20.65	10.8M
January 13, 2026	22.3	20.85	0	22.32	20.81	14.52M
January 12, 2026	21.66	22.09	0	22.33	21.24	19.62M
January 09, 2026	21.28	21.35	0	21.68	21.22	9.28M
January 08, 2026	20.9	21.38	0	21.53	20.78	11.24M
January 07, 2026	20.89	20.97	0	21.25	20.77	7.34M
January 06, 2026	20.98	20.97	0	21.37	20.78	7.37M
January 05, 2026	21	20.97	0	21.25	20.75	6.34M
December 31, 2025	21.25	20.8	0	21.46	20.7	6.35M