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

Currency In CNY

300767.SZ Historical Return

If you invested ¥1000 in QuakeSafe Technologies Co., Ltd. (300767.SZ) since IPO date, it would be worth ¥1,750.83 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥219.06, while ¥1000 invested 1 year ago would be worth ¥1,095.93. This corresponds to total returns of 75.08%, -78.09%, 9.59%, respectively, with annualized returns of 7.91%, -26.18%, 9.59%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300767.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	16	15.88	15.88	16.18	15.7	6.8M
July 30, 2026	15.68	15.37	15.37	16.13	15.29	7.3M
July 29, 2026	15.32	15.68	15.68	15.83	14.88	7.66M
July 28, 2026	15.89	15.32	15.32	15.99	15.2	6.53M
July 27, 2026	14.81	16.08	16.08	16.13	14.72	10.81M
July 24, 2026	15	14.7	14.7	15.29	14.67	4.38M
July 23, 2026	15.06	15.25	15.25	15.61	14.94	5.78M
July 22, 2026	15.46	15.25	15.25	16	15.08	7.89M
July 21, 2026	15.61	15.67	15.67	15.74	13.65	17.44M
July 20, 2026	18.52	15.74	15.74	18.78	15.12	21.14M
July 17, 2026	19	18.43	18.43	19.47	18.38	12.02M
July 16, 2026	19.07	19.08	19.08	19.3	18.52	7.89M
July 15, 2026	19.51	19.2	19.2	19.9	18.98	6.07M
July 14, 2026	19.1	19.51	19.51	19.63	18.53	10.4M
July 13, 2026	20.23	19.1	19.1	20.24	18.85	11.79M
July 10, 2026	21.36	20.28	20.28	21.37	20.28	13.16M
July 09, 2026	21.29	21.4	21.4	21.61	20.53	10.95M
July 08, 2026	21.9	21.1	21.1	22.79	20.88	13.04M
July 07, 2026	23.08	21.9	21.9	23.56	21.71	15.16M
July 06, 2026	23.9	22.63	22.63	26.88	22.38	34.75M
July 03, 2026	22.85	23.62	23.62	24.38	22.85	14.88M
July 02, 2026	23	23.03	23.03	24.18	22	13.59M
July 01, 2026	22.5	23.21	23.21	23.85	22.48	13.86M
June 30, 2026	21.79	22.29	22.29	22.88	21.71	10.87M
June 29, 2026	23.24	22.01	22.01	23.24	21.33	12.97M
June 26, 2026	24.03	23.26	23.26	24.3	23.1	11.48M
June 25, 2026	23.47	24.26	24.26	25.12	23.47	16.03M
June 24, 2026	23.14	23.66	23.66	24.38	23.14	13.53M
June 23, 2026	25.18	23.74	23.74	26.52	23.64	26.7M
June 22, 2026	22.69	23.53	23.53	23.8	22.69	13.47M
June 18, 2026	22	22.89	22.89	23.4	21.51	18.44M
June 17, 2026	21.27	22.1	22.1	22.27	21.01	16.13M
June 16, 2026	19.52	21.52	21.52	21.8	19.51	19.35M
June 15, 2026	19.18	19.66	19.66	19.89	19	8.88M
June 12, 2026	19.28	19.1	19.1	19.6	18.95	6.93M
June 11, 2026	19.05	19.18	19.18	19.69	18.45	7.06M
June 10, 2026	19.2	19.13	19.13	20.16	18.75	8.64M
June 09, 2026	19.07	19.41	19.41	19.52	18.72	7.45M
June 08, 2026	18.65	18.71	18.71	19.4	18.4	8.29M
June 05, 2026	19.3	19.03	19.03	19.65	18.63	10.1M
June 04, 2026	20.68	19.36	19.36	20.94	19.18	18.81M
June 03, 2026	19.58	20.09	20.09	20.87	19.58	10.18M
June 02, 2026	19.62	19.56	19.56	19.82	18.83	6.58M
June 01, 2026	19.33	19.61	19.61	19.94	19.21	5.99M
May 29, 2026	20.6	19.33	19.33	20.6	19.17	8.3M
May 28, 2026	20.15	20.5	20.5	20.66	19.96	7.82M
May 27, 2026	20.53	20.08	20.08	20.93	19.72	8.39M
May 26, 2026	21.72	20.64	20.64	21.72	20.3	11.14M
May 25, 2026	20.7	21.87	21.87	21.92	20.4	13.62M
May 22, 2026	20.88	20.48	20.48	20.96	20.11	9.47M
May 21, 2026	22.6	20.83	20.83	22.96	20.62	13.22M
May 20, 2026	22.72	22.67	22.67	22.79	22.07	7.37M
May 19, 2026	23.1	22.79	22.79	23.38	22.26	8.22M
May 18, 2026	22.6	22.95	22.95	23.16	22	8.63M
May 15, 2026	23.21	22.61	22.61	23.27	22.36	10.54M
May 14, 2026	24.34	23.02	23.02	24.5	23.02	12.2M
May 13, 2026	24.78	24.31	24.31	24.78	24.14	8.96M
May 12, 2026	25.25	24.45	24.45	25.5	24.29	10.83M
May 11, 2026	26.51	25.19	25.19	26.74	25.04	16.58M
May 08, 2026	24.9	25.94	25.94	26.06	24.76	15.81M