Australia markets open in 3 hours

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
7.83-0.16 (-2.00%)
At close: 03:04PM CST
Time period:
19 July 2023 - 19 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
18 July 20247.897.947.647.837.834,130,179
17 July 20248.068.157.977.997.992,795,115
16 July 20248.088.147.948.028.023,121,400
15 July 20248.458.518.018.068.064,666,979
12 July 20248.408.638.378.428.423,455,932
11 July 20248.188.478.118.408.404,449,614
10 July 20247.988.167.907.947.943,610,688
09 July 20248.028.117.778.048.044,363,184
08 July 20248.328.347.998.028.023,400,160
05 July 20248.248.388.088.328.322,974,198
04 July 20248.648.698.208.228.223,621,920
03 July 20248.708.778.598.628.622,750,631
02 July 20248.698.828.608.708.703,339,172
01 July 20248.528.788.398.698.694,825,638
28 June 20248.698.718.468.488.483,782,422
27 June 20248.678.908.608.658.655,193,570
26 June 20248.458.708.308.678.674,585,716
25 June 20248.388.618.268.458.455,436,109
24 June 20248.658.668.208.328.325,357,646
21 June 20248.848.908.648.648.644,057,881
20 June 20249.109.118.788.858.854,380,587
19 June 20249.239.359.089.109.103,989,791
18 June 20249.279.369.139.209.205,963,137
17 June 20249.459.459.209.269.264,616,551
14 June 20249.539.659.319.499.495,196,544
13 June 20249.509.709.349.589.584,294,673
12 June 20249.549.749.509.539.533,825,220
11 June 20249.389.619.099.549.544,557,487
07 June 20249.179.509.149.389.387,537,464
06 June 20249.769.938.979.019.019,781,100
05 June 20249.9610.099.769.769.763,662,317
04 June 202410.2310.239.8410.0210.025,588,431
03 June 202410.6410.6810.1010.2610.266,670,509
31 May 202410.5911.0010.4910.6810.685,009,065
30 May 202410.6710.7510.4610.5410.543,312,420
29 May 202410.4810.9810.4810.6910.695,095,998
28 May 202410.7010.7710.4610.5110.513,770,992
27 May 202410.7210.8310.3010.7210.725,701,391
24 May 202411.0611.0610.6610.6710.674,546,300
23 May 202411.3811.4410.9811.0111.015,286,918
22 May 202411.1511.5511.1011.4811.485,948,000
21 May 202411.4111.4811.0711.1611.165,584,345
20 May 202411.9211.9211.3611.4511.4510,305,716
17 May 202411.1011.9211.1011.8711.8711,983,432
16 May 202410.8111.3610.8111.1111.116,445,807
15 May 202410.8710.9810.7510.7910.793,357,339
14 May 202410.9511.1010.8510.8710.873,520,423
13 May 202411.2211.2210.8010.8710.875,315,773
10 May 202411.5711.6711.2011.2811.284,134,840
09 May 202411.1211.6711.1211.5911.595,120,191
08 May 202411.5911.5911.1411.1811.184,565,739
07 May 202411.3311.6011.2511.5411.545,873,251
06 May 202411.0411.5411.0411.3611.367,906,282
30 Apr 202410.9711.1610.7310.9610.965,028,629
29 Apr 202410.4911.1010.4911.0511.056,630,208
26 Apr 202410.2910.6010.1310.5310.536,105,637
25 Apr 202410.1510.5410.1510.3710.375,840,068
24 Apr 202410.0410.449.8410.2910.296,612,477
23 Apr 20249.7810.239.7110.0610.067,483,645
22 Apr 20249.7310.069.489.829.826,245,257
19 Apr 202410.0210.109.779.859.854,880,947
18 Apr 202410.2510.279.8710.0210.025,739,112
17 Apr 20249.5410.279.5410.2510.258,466,626
16 Apr 202410.2110.229.349.449.4410,186,805
15 Apr 202410.9511.1010.0410.2710.2710,459,606
12 Apr 202411.3311.4110.8510.9610.967,459,136
11 Apr 202411.4511.6811.2211.3311.336,477,025
10 Apr 202412.1112.1611.3911.5211.527,791,721
09 Apr 202411.5612.2011.5612.1312.1310,353,605
08 Apr 202412.2512.4511.4611.5011.5012,180,187
03 Apr 202413.4913.5012.1412.3012.3018,512,353
02 Apr 202412.3512.5412.1212.4212.425,691,010
01 Apr 202411.7012.3611.6812.3512.356,141,186
29 Mar 202411.4811.7211.3811.6411.642,765,100
28 Mar 202411.0811.6311.0811.4811.485,921,517
27 Mar 202411.7011.7711.0511.0811.085,791,897
26 Mar 202411.8011.9811.5211.7711.775,770,527
25 Mar 202412.4012.4711.8111.8411.846,462,981
22 Mar 202412.8312.9412.3812.4112.416,082,382
21 Mar 202412.9113.0812.6012.8212.825,624,919
20 Mar 202412.7913.0412.6812.9312.939,117,154
19 Mar 202412.9013.0812.8012.8612.865,047,778
18 Mar 202412.8613.0612.5612.9012.907,290,401
15 Mar 202412.4512.8512.3012.8412.845,919,373
14 Mar 202412.5712.7412.3112.4412.445,662,387
13 Mar 202412.6412.7412.4312.6012.605,370,353
12 Mar 202412.5612.7912.3812.6412.646,261,601
11 Mar 202411.8512.4011.8512.4012.406,512,957
08 Mar 202411.9512.1511.7611.9211.924,565,042
07 Mar 202412.2012.3911.8511.8511.855,077,380
06 Mar 202412.0512.4311.7712.1712.175,863,940
05 Mar 202412.3912.4011.9412.0312.035,865,928
04 Mar 202412.6012.7412.0812.3312.335,861,682
01 Mar 202412.4412.6612.3312.6012.606,531,964
29 Feb 202411.9012.4511.8812.4312.438,636,387
28 Feb 202413.2213.5611.9211.9211.9212,903,592
27 Feb 202412.5613.1412.4413.1413.147,682,536
26 Feb 202412.3812.9612.1812.5612.568,921,265
23 Feb 202412.0112.4611.8812.4012.408,541,458
22 Feb 202411.5112.0211.4412.0212.027,168,596
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...