QuakeSafe Technologies Co., Ltd. - 300767.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	21.34	21.28	21.28	21.98	21.09	22.65M
September 04, 2025	21	21.04	21.04	22.23	20.55	31.49M
September 03, 2025	21.77	20.64	20.64	21.82	20.36	15.15M
September 02, 2025	22.09	21.33	21.33	22.26	21	22.2M
September 01, 2025	22.86	21.99	21.99	23.19	21.8	26.09M
August 29, 2025	23.98	22.84	22.84	24.27	22.7	28.32M
August 28, 2025	24.75	23.69	23.69	25.4	23.11	36.98M
August 27, 2025	25.2	25	25	26.58	24.87	33.4M
August 26, 2025	25.48	24.92	24.92	26.34	24.85	33.28M
August 25, 2025	26.57	25.02	25.02	27.26	24.76	48.23M
August 22, 2025	21.51	25.34	25.34	25.34	20.88	49.81M
August 21, 2025	21.03	21.12	21.12	21.6	20.2	30.49M
August 20, 2025	21.31	21.13	21.13	22.55	20.8	41.36M
August 19, 2025	20.03	21.3	21.3	21.65	20.03	51.52M
August 18, 2025	17.55	19.86	19.86	19.86	17.53	43.07M
August 15, 2025	15.84	16.55	16.55	16.96	15.75	20.44M
August 14, 2025	16.22	15.83	15.83	16.37	15.81	12.93M
August 13, 2025	16.25	16.22	16.22	16.45	16.07	14.04M
August 12, 2025	16.9	16.32	16.32	17.09	16.3	17.44M
August 11, 2025	16.66	16.73	16.73	17.08	16.62	16.98M
August 08, 2025	16.94	16.62	16.62	17.36	16.56	28.5M
August 07, 2025	16.37	16.88	16.88	17.14	16.03	39.28M
August 06, 2025	14.58	16.7	16.7	17.4	14.42	48.82M
August 05, 2025	14.44	14.55	14.55	14.73	14.22	16.11M
August 04, 2025	14.09	14.49	14.49	14.66	14.02	22.13M
August 01, 2025	13.71	13.87	13.87	14.05	13.51	17.2M
July 31, 2025	14.7	13.74	13.74	14.8	13.57	38.98M
July 30, 2025	13.69	15.18	15.18	15.45	13.65	44.99M
July 29, 2025	13.51	13.64	13.64	13.79	13.3	10.74M
July 28, 2025	13.48	13.53	13.53	13.7	13.46	7.24M
July 25, 2025	13.71	13.5	13.5	13.84	13.45	10.3M
July 24, 2025	13.8	13.7	13.7	13.88	13.56	17.2M
July 23, 2025	14.56	13.9	13.9	14.68	13.82	28.14M
July 22, 2025	14.16	14.46	14.46	14.8	13.86	32.94M
July 21, 2025	13.33	13.79	13.79	14	13.19	25.25M
July 18, 2025	12.88	13.01	13.01	13.12	12.87	11.64M
July 17, 2025	12.6	12.88	12.88	12.96	12.59	7.15M
July 16, 2025	12.59	12.6	12.6	12.74	12.5	5.89M
July 15, 2025	12.92	12.53	12.53	12.99	12.49	10.83M
July 14, 2025	12.96	12.91	12.91	13.13	12.82	6.92M
July 11, 2025	13.07	12.89	12.89	13.07	12.77	8.3M
July 10, 2025	12.96	13.07	13.07	13.11	12.81	9.16M
July 09, 2025	13.3	12.96	12.96	13.34	12.93	10.77M
July 08, 2025	13.17	13.21	13.21	13.23	13	11.23M
July 07, 2025	13.13	13.29	13.29	13.33	12.75	15.67M
July 04, 2025	13.48	13.16	13.16	13.84	13.09	15.99M
July 03, 2025	13.56	13.48	13.48	13.59	13.23	15.44M
July 02, 2025	13.86	13.38	13.38	14.02	13.26	27.84M
July 01, 2025	13.35	14.19	14.19	14.76	13.31	42.33M
June 30, 2025	12.36	13.03	13.03	13.08	12.3	22.6M
June 27, 2025	12.66	12.43	12.43	12.71	12.36	14.98M
June 26, 2025	12.54	12.66	12.66	12.98	12.44	30.1M
June 25, 2025	12.39	12.41	12.41	12.58	12	26.86M
June 24, 2025	12.27	12.41	12.41	12.6	11.88	27.03M
June 23, 2025	12.05	12.29	12.29	12.5	11.88	30.59M
June 20, 2025	12.7	12.24	12.24	13.14	12.15	32.72M
June 19, 2025	13.11	12.7	12.7	14	12.46	62.87M
June 18, 2025	11.66	12.78	12.78	12.78	11.65	29.75M
June 17, 2025	10.63	10.65	10.65	10.74	10.53	5.61M
June 16, 2025	10.38	10.55	10.55	10.6	10.35	4.88M

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