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

23.22

-0.39(-1.65%)

Updated at April 23 03:04PM

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 ¥2,560.09 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥480.05, while ¥1000 invested 1 year ago would be worth ¥2,462.35. This corresponds to total returns of 156.01%, -52%, 146.24%, respectively, with annualized returns of 14.21%, -13.64%, 146.24%.

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
April 22, 2026	22.8	23.61	23.61	23.96	22.38	13.71M
April 21, 2026	23.33	22.59	22.59	23.4	22.3	14.6M
April 20, 2026	23.99	23.56	23.56	24.52	23.19	13.17M
April 17, 2026	23.01	23.35	23.35	23.58	22.29	15.5M
April 16, 2026	22.11	22.95	22.95	23.6	22.11	18.26M
April 15, 2026	21.92	22.2	22.2	23.03	21.92	19.27M
April 14, 2026	22	22.32	22.32	22.88	20.91	30.92M
April 13, 2026	19.26	20.99	20.99	21.5	19.2	23.21M
April 10, 2026	18.8	19.49	19.49	20.19	18.8	9.6M
April 09, 2026	18.71	18.68	18.68	18.78	18.49	3.88M
April 08, 2026	18.5	18.86	18.86	18.89	18.45	4.83M
April 07, 2026	18.3	18.16	18.16	18.33	17.99	3.16M
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	20.32	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	21.24	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	19.46	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	21.06	21.8	21.01	11.72M
February 12, 2026	20.98	21.64	21.64	22.63	20.83	25.38M
February 11, 2026	19.91	21.2	21.2	21.54	19.53	27.64M
February 10, 2026	18.55	18.75	18.75	19.04	18.31	5.29M
February 09, 2026	18.61	18.52	18.52	18.73	18.34	5.15M
February 06, 2026	18.03	18.56	18.56	18.88	17.85	7.2M
February 05, 2026	18.2	18.17	18.17	18.45	18.11	3.29M
February 04, 2026	18.34	18.25	18.25	18.49	18.1	3.77M
February 03, 2026	18.17	18.38	18.38	18.43	18.05	4.46M
February 02, 2026	18.73	18	18	19.13	17.98	9.84M
January 30, 2026	19.51	19.02	19.02	19.66	18.98	8.09M
January 29, 2026	19.9	19.58	19.58	19.98	19.48	5.24M
January 28, 2026	20.32	19.92	19.92	20.38	19.8	5.71M
January 27, 2026	20.23	20.4	20.4	20.43	19.63	7.61M
January 26, 2026	21.1	20.33	20.33	21.1	20.08	10.29M
January 23, 2026	20.36	21.1	21.1	21.27	20.36	10.61M
January 22, 2026	20.61	20.36	20.36	20.95	20.1	8.07M
January 21, 2026	19.98	20.61	20.61	20.66	19.91	6.97M
January 20, 2026	20.42	20.13	20.13	20.48	20.02	6.44M