QuakeSafe Technologies Co., Ltd. (300767.SZ) SHZ
20.52
-0.61(-2.89%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
20.52
-0.61(-2.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 21.5 | 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 | 19.48 | 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 | 0 | 21.8 | 21.01 | 11.72M |
| February 12, 2026 | 20.98 | 21.64 | 0 | 22.63 | 20.83 | 25.38M |
| February 11, 2026 | 19.91 | 21.2 | 0 | 21.54 | 19.53 | 27.64M |
| February 10, 2026 | 18.55 | 18.75 | 0 | 19.04 | 18.31 | 5.29M |
| February 09, 2026 | 18.61 | 18.52 | 0 | 18.73 | 18.34 | 5.15M |
| February 06, 2026 | 18.03 | 18.56 | 0 | 18.88 | 17.85 | 7.2M |
| February 05, 2026 | 18.2 | 18.17 | 0 | 18.45 | 18.11 | 3.29M |
| February 04, 2026 | 18.34 | 18.25 | 0 | 18.49 | 18.1 | 3.77M |
| February 03, 2026 | 18.17 | 18.38 | 0 | 18.43 | 18.05 | 4.46M |
| February 02, 2026 | 18.73 | 18 | 0 | 19.13 | 17.98 | 9.84M |
| January 30, 2026 | 19.51 | 19.02 | 0 | 19.66 | 18.98 | 8.09M |
| January 29, 2026 | 19.9 | 19.58 | 0 | 19.98 | 19.48 | 5.24M |
| January 28, 2026 | 20.32 | 19.92 | 0 | 20.38 | 19.8 | 5.71M |
| January 27, 2026 | 20.23 | 20.4 | 0 | 20.43 | 19.63 | 7.61M |
| January 26, 2026 | 21.1 | 20.33 | 0 | 21.1 | 20.08 | 10.29M |
| January 23, 2026 | 20.36 | 21.1 | 0 | 21.27 | 20.36 | 10.61M |
| January 22, 2026 | 20.61 | 20.36 | 0 | 20.95 | 20.1 | 8.07M |
| January 21, 2026 | 19.98 | 20.61 | 0 | 20.66 | 19.91 | 6.97M |
| January 20, 2026 | 20.42 | 20.13 | 0 | 20.48 | 20.02 | 6.44M |
| January 19, 2026 | 20.51 | 20.38 | 0 | 20.65 | 20 | 7.69M |
| January 16, 2026 | 21.02 | 20.61 | 0 | 21.19 | 20.44 | 12.23M |
| January 15, 2026 | 20.8 | 21.1 | 0 | 22.15 | 20.7 | 12.56M |
| January 14, 2026 | 20.8 | 20.94 | 0 | 21.43 | 20.65 | 10.8M |
| January 13, 2026 | 22.3 | 20.85 | 0 | 22.32 | 20.81 | 14.52M |
| January 12, 2026 | 21.66 | 22.09 | 0 | 22.33 | 21.24 | 19.62M |
| January 09, 2026 | 21.28 | 21.35 | 0 | 21.68 | 21.22 | 9.28M |
| January 08, 2026 | 20.9 | 21.38 | 0 | 21.53 | 20.78 | 11.24M |
| January 07, 2026 | 20.89 | 20.97 | 0 | 21.25 | 20.77 | 7.34M |
| January 06, 2026 | 20.98 | 20.97 | 0 | 21.37 | 20.78 | 7.37M |
| January 05, 2026 | 21 | 20.97 | 0 | 21.25 | 20.75 | 6.34M |
| December 31, 2025 | 21.25 | 20.8 | 0 | 21.46 | 20.7 | 6.35M |
| December 30, 2025 | 21.38 | 21.2 | 0 | 21.96 | 21.13 | 8.18M |
| December 29, 2025 | 21.2 | 21.44 | 0 | 22.08 | 21.2 | 8.6M |
| December 26, 2025 | 21.44 | 21.2 | 0 | 21.65 | 21.01 | 8.56M |
| December 25, 2025 | 21.62 | 21.45 | 0 | 21.78 | 21.25 | 7.11M |
| December 24, 2025 | 22.61 | 21.56 | 0 | 22.66 | 21.43 | 19.07M |
| December 23, 2025 | 21.19 | 22.68 | 0 | 22.95 | 20.86 | 21.61M |
| December 22, 2025 | 20.5 | 21.21 | 0 | 21.5 | 20.5 | 11.4M |
| December 19, 2025 | 20.19 | 20.48 | 0 | 20.56 | 20.12 | 4.04M |
| December 18, 2025 | 20.5 | 20.1 | 0 | 21.04 | 20.08 | 6.22M |
| December 17, 2025 | 20.6 | 20.66 | 0 | 20.74 | 19.92 | 6.23M |
| December 16, 2025 | 20.75 | 20.56 | 0 | 20.96 | 20.5 | 6.23M |
| December 15, 2025 | 20.04 | 20.9 | 0 | 21.26 | 20.04 | 9.88M |
| December 12, 2025 | 20.07 | 20.12 | 0 | 20.5 | 19.94 | 4.59M |
| December 11, 2025 | 20.56 | 20.09 | 0 | 20.7 | 20.04 | 5.86M |
| December 10, 2025 | 19.69 | 20.61 | 0 | 20.99 | 19.43 | 13.26M |