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 ¥2,119.07 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥211.86, while ¥1000 invested 1 year ago would be worth ¥786.42. This corresponds to total returns of 111.91%, -78.81%, -21.36%, respectively, with annualized returns of 10.5%, -26.72%, -21.36%.

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
September 30, 2026	19.89	19.22	19.22	19.89	19.19	4.4M
September 29, 2026	19.35	19.66	19.66	19.91	19.17	6.49M
September 28, 2026	20.99	19.27	19.27	21.05	19.03	11.78M
September 24, 2026	21.88	21.16	21.16	22.28	21.1	9.76M
September 23, 2026	21.6	21.21	21.21	21.71	21.15	4.63M
September 22, 2026	20.48	21.35	21.35	22.08	20.48	8.12M
September 21, 2026	21.86	21.7	21.7	21.99	21.26	10M
September 18, 2026	18.5	21.72	21.72	22.15	18.5	18.4M
September 17, 2026	18.5	20.3	20.3	20.43	18.5	10.03M
September 16, 2026	19.17	19.65	19.65	19.69	18.95	7.81M
September 15, 2026	18.5	19.28	19.28	19.76	18.3	10.47M
September 11, 2026	18.5	18.25	18.25	18.84	17.83	6.7M
September 10, 2026	19	18.76	18.76	19.16	18.73	4.6M
September 09, 2026	19.37	19.15	19.15	19.6	18.95	5.85M
September 08, 2026	19.1	19.43	19.43	19.65	18.85	7.71M
September 07, 2026	18.99	19.02	19.02	19.29	18.71	4.2M
September 04, 2026	19.58	18.9	18.9	19.98	18.74	7.6M
September 03, 2026	19.1	19.54	19.54	19.88	18.83	8.03M
September 02, 2026	18.91	18.91	18.91	19.06	18.63	4.81M
September 01, 2026	19.5	19.07	19.07	19.5	18.71	8.65M
August 31, 2026	18.5	19.6	19.6	19.65	18.43	8.35M
August 28, 2026	19.63	18.8	18.8	19.63	18.78	8.34M
August 27, 2026	17.9	19.36	19.36	20.08	17.85	14.37M
August 26, 2026	18.02	17.94	17.94	18.25	17.83	5.87M
August 25, 2026	18.3	18	18	18.37	17.2	7.19M
August 24, 2026	18.86	18.29	18.29	19.2	17.94	8.42M
August 21, 2026	18.86	18.93	18.93	19.59	18.54	7.63M
August 20, 2026	19.58	18.84	18.84	19.76	18.71	8.87M
August 19, 2026	20.25	19.23	19.23	20.39	19.02	10.98M
August 18, 2026	21.02	20.66	20.66	21.4	19.61	16.85M
August 17, 2026	18.86	21.06	21.06	21.15	18.66	20.64M
August 14, 2026	18.5	18.87	18.87	18.95	18.22	6.06M
August 13, 2026	18.32	18.29	18.29	18.88	18.28	4.52M
August 12, 2026	18.21	18.44	18.44	18.62	18.21	5.28M
August 11, 2026	18.77	18.2	18.2	18.77	18.01	5.23M
August 10, 2026	18.95	18.52	18.52	19.09	18.19	5.85M
August 07, 2026	18.37	18.55	18.55	18.68	18	8.01M
August 06, 2026	17.41	18.34	18.34	18.39	17.4	9.68M
August 05, 2026	16.6	17.68	17.68	17.98	16.6	9.64M
August 04, 2026	16.22	16.75	16.75	16.8	16.07	6.7M
August 03, 2026	15.97	16.23	16.23	16.35	15.69	7.04M
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