300767.SZ - QuakeSafe Technologies Co., Ltd.

Shenzhen - Shenzhen Delayed price. Currency in CNY
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 202326.6427.5526.6027.5027.503,940,510
01 June 202326.2626.9425.9726.5326.534,661,574
31 May 202327.2927.7326.3026.3526.354,913,700
30 May 202327.7728.1326.7727.1827.185,639,878
29 May 202328.7328.9427.7027.9227.924,242,505
26 May 202328.9829.3528.3328.5428.542,898,799
25 May 202329.4329.4828.5028.9828.984,424,988
24 May 202330.5330.5329.3029.3229.324,864,172
23 May 202331.0031.2130.4330.4330.431,828,215
22 May 202330.7731.1330.2331.0031.002,415,533
19 May 202331.2831.2830.6930.8030.802,534,013
18 May 202332.0132.1331.0331.1831.181,813,882
17 May 202331.9932.3431.6631.8031.801,754,091
16 May 202333.0733.0731.8932.0632.062,874,547
15 May 202331.8333.9331.7633.0733.075,025,242
12 May 202332.4232.7631.0131.4831.484,582,651
11 May 202332.3032.6631.7532.3732.372,327,207
10 May 202332.4232.4931.3132.1232.123,966,317
09 May 202333.7333.7332.0632.4332.432,621,026
08 May 202333.2333.8832.9433.6033.601,700,991
05 May 202334.2034.4233.0633.1633.162,198,852
04 May 202334.3235.4233.9634.1534.151,532,381
28 Apr 202335.0236.1034.2334.7334.732,015,512
27 Apr 202335.3035.5134.5035.4735.472,310,103
26 Apr 202335.9736.4034.7034.8534.852,616,242
25 Apr 202337.2737.8034.3835.3135.313,773,045
24 Apr 202338.3438.5137.0037.2737.271,715,371
21 Apr 202339.0539.7038.2738.3438.341,283,220
20 Apr 202340.5340.7038.9339.1739.171,689,003
19 Apr 202340.2441.2739.4040.7940.792,032,211
18 Apr 202339.4541.2039.0340.2440.243,154,639
17 Apr 202337.4939.2237.3038.8038.802,134,283
14 Apr 202338.0038.5537.2237.9937.992,119,215
13 Apr 202338.5938.6837.7038.3538.351,576,738
12 Apr 202340.2840.3238.4938.7338.732,701,615
11 Apr 202340.5040.8140.1340.2840.28858,252
10 Apr 202340.4940.9340.1740.8240.821,034,847
07 Apr 202341.0541.2040.4940.4940.49763,674
06 Apr 202340.8241.1040.4340.6540.651,094,465
04 Apr 202341.3541.8440.6140.9940.991,722,214
03 Apr 202341.0541.6540.5141.2541.251,687,362
31 Mar 202340.8541.8040.7541.1041.101,228,335
30 Mar 202340.6141.1640.2540.8540.851,524,879
29 Mar 202340.8241.3140.3740.6540.651,084,917
28 Mar 202341.6341.6340.1540.7940.792,259,215
27 Mar 202341.9641.9640.7041.2641.261,738,698
24 Mar 202343.1443.1441.2041.7841.782,654,486
23 Mar 202343.7043.7042.7643.0143.01774,897
22 Mar 202344.2144.2143.0043.4043.40991,074
21 Mar 202343.4444.3043.1943.6943.69753,219
20 Mar 202343.5643.7842.5343.4543.451,002,545
17 Mar 202343.7344.4443.0243.0343.03991,745
16 Mar 202343.3643.8842.9743.1443.141,464,434
15 Mar 202343.7844.7543.5243.7543.75802,246
14 Mar 202344.5844.9743.1043.9643.961,663,821
13 Mar 202345.4646.1244.3244.5344.531,220,876
10 Mar 202345.8345.8345.2745.3545.35717,780
09 Mar 202345.8346.1745.3345.8545.85906,680
08 Mar 202346.5046.7445.4645.8345.831,737,558
07 Mar 202348.2348.2346.4046.7746.771,523,072
06 Mar 202350.1150.1247.4848.5848.582,016,080
03 Mar 202348.9250.5648.8049.7749.771,095,514
02 Mar 202348.7449.5948.0048.9148.911,194,346
01 Mar 202348.8948.8948.0048.7448.741,055,115
28 Feb 202348.9249.4247.7848.6648.661,499,835
27 Feb 202350.2350.3748.5748.9048.901,743,752
24 Feb 202350.8050.8149.7850.3550.35920,231
23 Feb 202350.8751.6550.4250.9250.921,413,841
22 Feb 202350.6050.7649.9950.2850.28705,345
21 Feb 202351.3451.4750.0850.6050.602,293,975
20 Feb 202349.8651.6849.2551.4051.402,423,729
17 Feb 202350.5551.0949.9150.0750.071,501,360
16 Feb 202352.6052.9350.3850.8450.841,609,790
15 Feb 202353.5754.0052.3552.7352.731,219,621
14 Feb 202354.5554.7953.6553.7053.701,434,456
13 Feb 202354.5456.4853.9253.9853.983,262,611
10 Feb 202352.2554.2151.5553.3653.362,589,822
09 Feb 202350.4252.6050.4051.8451.841,879,288
08 Feb 202351.0252.3850.3350.4250.421,063,519
07 Feb 202351.9053.0049.4751.0251.022,189,007
06 Feb 202350.3151.3550.3150.6650.66939,401
03 Feb 202352.1152.7650.9151.3151.311,069,125
02 Feb 202351.0053.4650.8252.5052.502,000,063
01 Feb 202352.0252.2050.9051.1451.141,232,954
31 Jan 202351.5652.1551.0051.6151.61931,289
30 Jan 202351.2852.5050.6051.5651.561,549,426
20 Jan 202350.6651.5050.3650.7550.75870,144
19 Jan 202350.2550.9149.8350.6650.66662,733
18 Jan 202350.9451.0450.1850.2550.25823,255
17 Jan 202350.8551.8250.6650.9450.94584,020
16 Jan 202351.0552.2650.8250.9050.901,132,196
13 Jan 202351.4252.1051.1851.2951.29831,334
12 Jan 202351.0952.5050.3951.4851.481,870,031
11 Jan 202350.6050.9750.0650.3850.38766,097
10 Jan 202350.0050.8949.1150.6150.611,342,150
09 Jan 202348.7050.5048.7049.8649.861,614,908
06 Jan 202350.1050.1048.5148.6448.641,202,925
05 Jan 202348.4950.4048.3249.5849.581,685,711
04 Jan 202347.0048.9546.6048.5048.501,400,157
03 Jan 202346.7847.3845.9047.1247.12922,945
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...