QuakeSafe Technologies Co., Ltd. (300767.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 10.29 | 10.60 | 10.13 | 10.53 | 10.53 | 6,105,637 |
| 25 Apr 2024 | 10.15 | 10.54 | 10.15 | 10.37 | 10.37 | 5,840,068 |
| 24 Apr 2024 | 10.04 | 10.44 | 9.84 | 10.29 | 10.29 | 6,612,477 |
| 23 Apr 2024 | 9.78 | 10.23 | 9.71 | 10.06 | 10.06 | 7,483,645 |
| 22 Apr 2024 | 9.73 | 10.06 | 9.48 | 9.82 | 9.82 | 6,245,257 |
| 19 Apr 2024 | 10.02 | 10.10 | 9.77 | 9.85 | 9.85 | 4,880,947 |
| 18 Apr 2024 | 10.25 | 10.27 | 9.87 | 10.02 | 10.02 | 5,739,112 |
| 17 Apr 2024 | 9.54 | 10.27 | 9.54 | 10.25 | 10.25 | 8,466,626 |
| 16 Apr 2024 | 10.21 | 10.22 | 9.34 | 9.44 | 9.44 | 10,186,805 |
| 15 Apr 2024 | 10.95 | 11.10 | 10.04 | 10.27 | 10.27 | 10,459,606 |
| 12 Apr 2024 | 11.33 | 11.41 | 10.85 | 10.96 | 10.96 | 7,459,136 |
| 11 Apr 2024 | 11.45 | 11.68 | 11.22 | 11.33 | 11.33 | 6,477,025 |
| 10 Apr 2024 | 12.11 | 12.16 | 11.39 | 11.52 | 11.52 | 7,791,721 |
| 09 Apr 2024 | 11.56 | 12.20 | 11.56 | 12.13 | 12.13 | 10,353,605 |
| 08 Apr 2024 | 12.25 | 12.45 | 11.46 | 11.50 | 11.50 | 12,180,187 |
| 03 Apr 2024 | 13.49 | 13.50 | 12.14 | 12.30 | 12.30 | 18,512,353 |
| 02 Apr 2024 | 12.35 | 12.54 | 12.12 | 12.42 | 12.42 | 5,691,010 |
| 01 Apr 2024 | 11.70 | 12.36 | 11.68 | 12.35 | 12.35 | 6,141,186 |
| 29 Mar 2024 | 11.48 | 11.72 | 11.38 | 11.64 | 11.64 | 2,765,100 |
| 28 Mar 2024 | 11.08 | 11.63 | 11.08 | 11.48 | 11.48 | 5,921,517 |
| 27 Mar 2024 | 11.70 | 11.77 | 11.05 | 11.08 | 11.08 | 5,791,897 |
| 26 Mar 2024 | 11.80 | 11.98 | 11.52 | 11.77 | 11.77 | 5,770,527 |
| 25 Mar 2024 | 12.40 | 12.47 | 11.81 | 11.84 | 11.84 | 6,462,981 |
| 22 Mar 2024 | 12.83 | 12.94 | 12.38 | 12.41 | 12.41 | 6,082,382 |
| 21 Mar 2024 | 12.91 | 13.08 | 12.60 | 12.82 | 12.82 | 5,624,919 |
| 20 Mar 2024 | 12.79 | 13.04 | 12.68 | 12.93 | 12.93 | 9,117,154 |
| 19 Mar 2024 | 12.90 | 13.08 | 12.80 | 12.86 | 12.86 | 5,047,778 |
| 18 Mar 2024 | 12.86 | 13.06 | 12.56 | 12.90 | 12.90 | 7,290,401 |
| 15 Mar 2024 | 12.45 | 12.85 | 12.30 | 12.84 | 12.84 | 5,919,373 |
| 14 Mar 2024 | 12.57 | 12.74 | 12.31 | 12.44 | 12.44 | 5,662,387 |
| 13 Mar 2024 | 12.64 | 12.74 | 12.43 | 12.60 | 12.60 | 5,370,353 |
| 12 Mar 2024 | 12.56 | 12.79 | 12.38 | 12.64 | 12.64 | 6,261,601 |
| 11 Mar 2024 | 11.85 | 12.40 | 11.85 | 12.40 | 12.40 | 6,512,957 |
| 08 Mar 2024 | 11.95 | 12.15 | 11.76 | 11.92 | 11.92 | 4,565,042 |
| 07 Mar 2024 | 12.20 | 12.39 | 11.85 | 11.85 | 11.85 | 5,077,380 |
| 06 Mar 2024 | 12.05 | 12.43 | 11.77 | 12.17 | 12.17 | 5,863,940 |
| 05 Mar 2024 | 12.39 | 12.40 | 11.94 | 12.03 | 12.03 | 5,865,928 |
| 04 Mar 2024 | 12.60 | 12.74 | 12.08 | 12.33 | 12.33 | 5,861,682 |
| 01 Mar 2024 | 12.44 | 12.66 | 12.33 | 12.60 | 12.60 | 6,531,964 |
| 29 Feb 2024 | 11.90 | 12.45 | 11.88 | 12.43 | 12.43 | 8,636,387 |
| 28 Feb 2024 | 13.22 | 13.56 | 11.92 | 11.92 | 11.92 | 12,903,592 |
| 27 Feb 2024 | 12.56 | 13.14 | 12.44 | 13.14 | 13.14 | 7,682,536 |
| 26 Feb 2024 | 12.38 | 12.96 | 12.18 | 12.56 | 12.56 | 8,921,265 |
| 23 Feb 2024 | 12.01 | 12.46 | 11.88 | 12.40 | 12.40 | 8,541,458 |
| 22 Feb 2024 | 11.51 | 12.02 | 11.44 | 12.02 | 12.02 | 7,168,596 |
| 21 Feb 2024 | 11.23 | 11.98 | 11.15 | 11.60 | 11.60 | 9,141,496 |
| 20 Feb 2024 | 11.10 | 11.37 | 10.88 | 11.29 | 11.29 | 7,937,058 |
| 19 Feb 2024 | 11.50 | 11.50 | 10.90 | 11.25 | 11.25 | 13,199,304 |
| 08 Feb 2024 | 9.84 | 11.80 | 9.82 | 11.50 | 11.50 | 14,751,793 |
| 07 Feb 2024 | 10.18 | 10.25 | 9.58 | 9.86 | 9.86 | 11,449,976 |
| 06 Feb 2024 | 9.60 | 10.37 | 8.97 | 10.03 | 10.03 | 12,108,550 |
| 05 Feb 2024 | 11.43 | 11.55 | 9.52 | 9.80 | 9.80 | 14,311,924 |
| 02 Feb 2024 | 12.31 | 12.60 | 10.97 | 11.45 | 11.45 | 10,958,754 |
| 01 Feb 2024 | 12.59 | 12.77 | 12.16 | 12.31 | 12.31 | 6,758,135 |
| 31 Jan 2024 | 13.65 | 13.73 | 12.66 | 12.79 | 12.79 | 9,318,642 |
| 30 Jan 2024 | 14.21 | 14.29 | 13.60 | 13.65 | 13.65 | 4,700,062 |
| 29 Jan 2024 | 14.99 | 15.18 | 14.17 | 14.21 | 14.21 | 4,728,592 |
| 26 Jan 2024 | 15.14 | 15.49 | 15.07 | 15.15 | 15.15 | 3,244,494 |
| 25 Jan 2024 | 14.83 | 15.20 | 14.57 | 15.18 | 15.18 | 4,566,551 |
| 24 Jan 2024 | 14.83 | 14.96 | 13.99 | 14.75 | 14.75 | 5,853,761 |
| 23 Jan 2024 | 14.51 | 15.24 | 14.28 | 14.71 | 14.71 | 5,833,807 |
| 22 Jan 2024 | 15.78 | 15.78 | 14.19 | 14.51 | 14.51 | 7,121,302 |
| 19 Jan 2024 | 16.25 | 16.51 | 15.80 | 15.83 | 15.83 | 3,261,890 |
| 18 Jan 2024 | 16.29 | 16.50 | 15.70 | 16.29 | 16.29 | 4,483,951 |
| 17 Jan 2024 | 16.90 | 16.90 | 16.38 | 16.39 | 16.39 | 3,346,062 |
| 16 Jan 2024 | 16.72 | 17.11 | 16.57 | 16.94 | 16.94 | 3,112,673 |
| 15 Jan 2024 | 16.92 | 17.01 | 16.45 | 16.78 | 16.78 | 3,230,972 |
| 12 Jan 2024 | 16.90 | 17.37 | 16.87 | 16.92 | 16.92 | 3,579,913 |
| 11 Jan 2024 | 16.46 | 17.14 | 16.33 | 16.91 | 16.91 | 4,227,829 |
| 10 Jan 2024 | 16.40 | 16.84 | 16.05 | 16.49 | 16.49 | 3,410,045 |
| 09 Jan 2024 | 16.37 | 16.92 | 16.22 | 16.47 | 16.47 | 3,840,977 |
| 08 Jan 2024 | 16.67 | 16.88 | 16.32 | 16.36 | 16.36 | 2,474,187 |
| 05 Jan 2024 | 16.90 | 17.30 | 16.70 | 16.74 | 16.74 | 2,763,527 |
| 04 Jan 2024 | 17.23 | 17.25 | 16.85 | 16.96 | 16.96 | 2,635,023 |
| 03 Jan 2024 | 17.30 | 17.38 | 16.98 | 17.22 | 17.22 | 2,978,972 |
| 02 Jan 2024 | 17.55 | 17.57 | 17.24 | 17.33 | 17.33 | 2,865,752 |
| 29 Dec 2023 | 17.26 | 17.58 | 17.24 | 17.38 | 17.38 | 3,793,877 |
| 28 Dec 2023 | 16.23 | 17.40 | 16.13 | 17.32 | 17.32 | 7,756,181 |
| 27 Dec 2023 | 16.16 | 16.37 | 15.98 | 16.23 | 16.23 | 3,250,582 |
| 26 Dec 2023 | 16.52 | 16.54 | 16.06 | 16.16 | 16.16 | 3,463,494 |
| 25 Dec 2023 | 16.88 | 16.88 | 16.54 | 16.56 | 16.56 | 2,182,251 |
| 22 Dec 2023 | 17.02 | 17.13 | 16.64 | 16.78 | 16.78 | 4,230,572 |
| 21 Dec 2023 | 16.55 | 17.23 | 16.41 | 17.01 | 17.01 | 6,242,418 |
| 20 Dec 2023 | 17.30 | 17.30 | 16.58 | 16.58 | 16.58 | 7,437,681 |
| 19 Dec 2023 | 17.90 | 18.55 | 17.15 | 17.30 | 17.30 | 10,833,015 |
| 18 Dec 2023 | 17.34 | 17.35 | 16.84 | 16.90 | 16.90 | 2,982,359 |
| 15 Dec 2023 | 17.35 | 17.69 | 17.29 | 17.36 | 17.36 | 2,558,976 |
| 14 Dec 2023 | 17.42 | 17.85 | 17.27 | 17.29 | 17.29 | 2,849,352 |
| 13 Dec 2023 | 17.76 | 17.76 | 17.39 | 17.42 | 17.42 | 2,111,958 |
| 12 Dec 2023 | 17.77 | 17.88 | 17.65 | 17.82 | 17.82 | 1,613,347 |
| 11 Dec 2023 | 17.52 | 17.82 | 17.21 | 17.80 | 17.80 | 2,669,353 |
| 08 Dec 2023 | 17.85 | 17.93 | 17.52 | 17.55 | 17.55 | 2,435,085 |
| 07 Dec 2023 | 18.03 | 18.03 | 17.64 | 17.80 | 17.80 | 2,547,480 |
| 06 Dec 2023 | 17.88 | 18.34 | 17.78 | 18.01 | 18.01 | 2,783,318 |
| 05 Dec 2023 | 18.28 | 18.41 | 17.87 | 17.88 | 17.88 | 2,550,948 |
| 04 Dec 2023 | 18.66 | 18.66 | 18.23 | 18.28 | 18.28 | 2,205,606 |
| 01 Dec 2023 | 18.60 | 18.62 | 18.24 | 18.56 | 18.56 | 2,757,692 |
| 30 Nov 2023 | 18.90 | 18.95 | 18.46 | 18.56 | 18.56 | 2,788,770 |
| 29 Nov 2023 | 19.26 | 19.33 | 18.88 | 18.91 | 18.91 | 2,241,394 |
| 28 Nov 2023 | 19.07 | 19.35 | 18.81 | 19.27 | 19.27 | 2,522,271 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.