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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
January 19, 2026	20.51	20.38	20.38	20.65	20	7.69M
January 16, 2026	21.02	20.61	20.61	21.19	20.44	12.23M
January 15, 2026	20.8	21.1	21.1	22.15	20.7	12.56M
January 14, 2026	20.8	20.94	20.94	21.43	20.65	10.8M
January 13, 2026	22.3	20.85	20.85	22.32	20.81	14.52M
January 12, 2026	21.66	22.09	22.09	22.33	21.24	19.62M
January 09, 2026	21.28	21.35	21.35	21.68	21.22	9.28M
January 08, 2026	20.9	21.38	21.38	21.53	20.78	11.24M
January 07, 2026	20.89	20.97	20.97	21.25	20.77	7.34M
January 06, 2026	20.98	20.97	20.97	21.37	20.78	7.37M
January 05, 2026	21	20.97	20.97	21.25	20.75	6.34M
December 31, 2025	21.25	20.8	20.8	21.46	20.7	6.35M
December 30, 2025	21.38	21.2	21.2	21.96	21.13	8.18M
December 29, 2025	21.2	21.44	21.44	22.08	21.2	8.6M
December 26, 2025	21.44	21.2	21.2	21.65	21.01	8.56M
December 25, 2025	21.62	21.45	21.45	21.78	21.25	7.11M
December 24, 2025	22.61	21.56	21.56	22.66	21.43	19.07M
December 23, 2025	21.19	22.68	22.68	22.95	20.86	21.61M
December 22, 2025	20.5	21.21	21.21	21.5	20.5	11.4M
December 19, 2025	20.19	20.48	20.48	20.56	20.12	4.04M
December 18, 2025	20.5	20.1	20.1	21.04	20.08	6.22M
December 17, 2025	20.6	20.66	20.66	20.74	19.92	6.23M
December 16, 2025	20.75	20.56	20.56	20.96	20.5	6.23M
December 15, 2025	20.04	20.9	20.9	21.26	20.04	9.88M
December 12, 2025	20.07	20.12	20.12	20.5	19.94	4.59M
December 11, 2025	20.56	20.09	20.09	20.7	20.04	5.86M
December 10, 2025	19.69	20.61	20.61	20.99	19.43	13.26M
December 09, 2025	20.55	19.67	19.67	20.68	19.63	7.02M
December 08, 2025	19.46	19.69	19.69	19.87	19.43	5.79M
December 05, 2025	19.18	19.51	19.51	19.54	19.12	4.66M
December 04, 2025	21.05	19.21	19.21	21.05	19.19	10.93M
December 03, 2025	21.05	20.33	20.33	21.05	20.09	6.26M
December 02, 2025	21.04	20.48	20.48	21.15	20.45	6.66M
December 01, 2025	20.96	21.03	21.03	21.34	20.75	7.29M
November 28, 2025	21.05	20.74	20.74	21.35	20.4	5.94M
November 27, 2025	20.81	20.75	20.75	20.97	20.44	5.83M
November 26, 2025	20.75	20.93	20.93	21.09	20.52	7.94M
November 25, 2025	20.58	20.72	20.72	20.93	20.43	5.75M
November 24, 2025	20.83	20.51	20.51	20.83	20.07	6.69M
November 21, 2025	20.61	20.69	20.69	21.18	20.23	7.63M
November 20, 2025	21.5	21.08	21.08	21.69	20.88	6.11M

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