QuakeSafe Technologies Co., Ltd. (300767.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 11:54AM CST. Market open.
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Feb 2023 | 50.42 | 52.60 | 50.40 | 51.86 | 51.86 | 1,258,455 |
| 08 Feb 2023 | 51.02 | 52.38 | 50.33 | 50.42 | 50.42 | 1,063,519 |
| 07 Feb 2023 | 51.90 | 53.00 | 49.47 | 51.02 | 51.02 | 2,189,007 |
| 06 Feb 2023 | 50.31 | 51.35 | 50.31 | 50.66 | 50.66 | 939,401 |
| 03 Feb 2023 | 52.11 | 52.76 | 50.91 | 51.31 | 51.31 | 1,069,125 |
| 02 Feb 2023 | 51.00 | 53.46 | 50.82 | 52.50 | 52.50 | 2,000,063 |
| 01 Feb 2023 | 52.02 | 52.20 | 50.90 | 51.14 | 51.14 | 1,232,954 |
| 31 Jan 2023 | 51.56 | 52.15 | 51.00 | 51.61 | 51.61 | 931,289 |
| 30 Jan 2023 | 51.28 | 52.50 | 50.60 | 51.56 | 51.56 | 1,549,426 |
| 20 Jan 2023 | 50.66 | 51.50 | 50.36 | 50.75 | 50.75 | 870,144 |
| 19 Jan 2023 | 50.25 | 50.91 | 49.83 | 50.66 | 50.66 | 662,733 |
| 18 Jan 2023 | 50.94 | 51.04 | 50.18 | 50.25 | 50.25 | 823,255 |
| 17 Jan 2023 | 50.85 | 51.82 | 50.66 | 50.94 | 50.94 | 584,020 |
| 16 Jan 2023 | 51.05 | 52.26 | 50.82 | 50.90 | 50.90 | 1,132,196 |
| 13 Jan 2023 | 51.42 | 52.10 | 51.18 | 51.29 | 51.29 | 831,334 |
| 12 Jan 2023 | 51.09 | 52.50 | 50.39 | 51.48 | 51.48 | 1,870,031 |
| 11 Jan 2023 | 50.60 | 50.97 | 50.06 | 50.38 | 50.38 | 766,097 |
| 10 Jan 2023 | 50.00 | 50.89 | 49.11 | 50.61 | 50.61 | 1,342,150 |
| 09 Jan 2023 | 48.70 | 50.50 | 48.70 | 49.86 | 49.86 | 1,614,908 |
| 06 Jan 2023 | 50.10 | 50.10 | 48.51 | 48.64 | 48.64 | 1,202,925 |
| 05 Jan 2023 | 48.49 | 50.40 | 48.32 | 49.58 | 49.58 | 1,685,711 |
| 04 Jan 2023 | 47.00 | 48.95 | 46.60 | 48.50 | 48.50 | 1,400,157 |
| 03 Jan 2023 | 46.78 | 47.38 | 45.90 | 47.12 | 47.12 | 922,945 |
| 30 Dec 2022 | 47.62 | 48.50 | 46.75 | 46.75 | 46.75 | 1,165,652 |
| 29 Dec 2022 | 46.40 | 48.66 | 45.69 | 47.51 | 47.51 | 1,167,252 |
| 28 Dec 2022 | 47.35 | 47.35 | 45.76 | 46.00 | 46.00 | 799,906 |
| 27 Dec 2022 | 47.50 | 47.79 | 46.89 | 47.05 | 47.05 | 456,535 |
| 26 Dec 2022 | 45.05 | 47.98 | 45.05 | 47.32 | 47.32 | 1,234,451 |
| 23 Dec 2022 | 44.89 | 45.59 | 44.52 | 45.00 | 45.00 | 534,161 |
| 22 Dec 2022 | 46.07 | 47.12 | 44.75 | 44.78 | 44.78 | 1,019,505 |
| 21 Dec 2022 | 46.75 | 47.25 | 45.38 | 46.07 | 46.07 | 660,951 |
| 20 Dec 2022 | 47.05 | 47.50 | 46.21 | 46.68 | 46.68 | 696,641 |
| 19 Dec 2022 | 48.84 | 49.35 | 46.87 | 47.08 | 47.08 | 804,780 |
| 16 Dec 2022 | 48.96 | 49.57 | 48.01 | 48.39 | 48.39 | 608,818 |
| 15 Dec 2022 | 48.70 | 49.29 | 48.05 | 49.00 | 49.00 | 679,880 |
| 14 Dec 2022 | 49.64 | 50.13 | 48.58 | 48.70 | 48.70 | 1,075,463 |
| 13 Dec 2022 | 50.94 | 50.99 | 49.45 | 49.47 | 49.47 | 1,073,124 |
| 12 Dec 2022 | 52.01 | 52.11 | 50.50 | 50.89 | 50.89 | 1,593,303 |
| 09 Dec 2022 | 50.51 | 52.25 | 49.86 | 52.07 | 52.07 | 1,728,331 |
| 08 Dec 2022 | 50.37 | 51.06 | 49.37 | 50.50 | 50.50 | 927,828 |
| 07 Dec 2022 | 51.39 | 51.70 | 50.12 | 50.30 | 50.30 | 1,219,180 |
| 06 Dec 2022 | 50.59 | 51.97 | 49.84 | 51.60 | 51.60 | 1,746,523 |
| 05 Dec 2022 | 50.60 | 52.49 | 50.01 | 50.50 | 50.50 | 1,558,783 |
| 02 Dec 2022 | 51.70 | 52.94 | 50.72 | 50.80 | 50.80 | 2,013,192 |
| 01 Dec 2022 | 48.60 | 51.90 | 48.55 | 51.64 | 51.64 | 3,200,908 |
| 30 Nov 2022 | 47.18 | 48.50 | 46.69 | 47.88 | 47.88 | 1,544,096 |
| 29 Nov 2022 | 49.24 | 49.95 | 47.31 | 47.40 | 47.40 | 2,266,930 |
| 28 Nov 2022 | 46.80 | 49.96 | 46.22 | 49.00 | 49.00 | 2,185,089 |
| 25 Nov 2022 | 46.43 | 47.53 | 46.21 | 47.32 | 47.32 | 1,416,596 |
| 24 Nov 2022 | 45.80 | 47.05 | 45.21 | 46.69 | 46.69 | 2,124,001 |
| 23 Nov 2022 | 47.21 | 47.30 | 45.68 | 45.98 | 45.98 | 1,313,088 |
| 22 Nov 2022 | 47.95 | 47.95 | 46.71 | 47.21 | 47.21 | 1,292,597 |
| 21 Nov 2022 | 47.98 | 47.98 | 46.57 | 47.70 | 47.70 | 1,632,930 |
| 18 Nov 2022 | 48.59 | 49.92 | 47.80 | 48.10 | 48.10 | 1,964,577 |
| 17 Nov 2022 | 49.56 | 49.56 | 46.90 | 48.22 | 48.22 | 1,986,335 |
| 16 Nov 2022 | 50.00 | 50.50 | 49.23 | 49.55 | 49.55 | 1,078,056 |
| 15 Nov 2022 | 47.86 | 50.34 | 47.28 | 50.17 | 50.17 | 1,924,543 |
| 14 Nov 2022 | 50.00 | 50.97 | 47.58 | 47.88 | 47.88 | 2,104,210 |
| 11 Nov 2022 | 48.00 | 50.21 | 47.25 | 49.38 | 49.38 | 2,271,821 |
| 10 Nov 2022 | 46.94 | 47.19 | 45.93 | 46.50 | 46.50 | 1,043,120 |
| 09 Nov 2022 | 47.80 | 47.80 | 47.02 | 47.10 | 47.10 | 889,106 |
| 08 Nov 2022 | 47.79 | 48.50 | 47.12 | 47.45 | 47.45 | 813,608 |
| 07 Nov 2022 | 47.97 | 48.50 | 47.45 | 47.87 | 47.87 | 1,253,666 |
| 04 Nov 2022 | 47.06 | 48.48 | 46.65 | 48.00 | 48.00 | 2,058,774 |
| 03 Nov 2022 | 46.90 | 47.82 | 46.49 | 47.15 | 47.15 | 1,258,175 |
| 02 Nov 2022 | 45.79 | 47.40 | 45.21 | 46.90 | 46.90 | 1,848,979 |
| 01 Nov 2022 | 42.50 | 45.27 | 42.50 | 45.20 | 45.20 | 1,605,464 |
| 31 Oct 2022 | 42.00 | 42.84 | 41.19 | 42.38 | 42.38 | 1,702,474 |
| 28 Oct 2022 | 43.57 | 44.60 | 41.87 | 42.04 | 42.04 | 1,655,891 |
| 27 Oct 2022 | 45.57 | 47.00 | 44.30 | 44.33 | 44.33 | 1,685,356 |
| 26 Oct 2022 | 44.18 | 46.60 | 44.18 | 45.90 | 45.90 | 1,883,282 |
| 25 Oct 2022 | 44.00 | 45.03 | 42.06 | 44.33 | 44.33 | 2,893,792 |
| 24 Oct 2022 | 46.38 | 48.19 | 44.45 | 45.61 | 45.61 | 1,130,799 |
| 21 Oct 2022 | 46.15 | 46.70 | 45.34 | 46.41 | 46.41 | 724,094 |
| 20 Oct 2022 | 46.10 | 47.38 | 45.02 | 46.16 | 46.16 | 1,211,408 |
| 19 Oct 2022 | 46.97 | 47.81 | 45.81 | 46.10 | 46.10 | 1,292,463 |
| 18 Oct 2022 | 48.42 | 48.86 | 46.88 | 46.97 | 46.97 | 1,106,528 |
| 17 Oct 2022 | 46.85 | 48.59 | 46.50 | 48.10 | 48.10 | 1,173,452 |
| 14 Oct 2022 | 45.98 | 47.60 | 45.50 | 47.20 | 47.20 | 1,510,571 |
| 13 Oct 2022 | 45.55 | 47.20 | 44.48 | 45.20 | 45.20 | 1,601,051 |
| 12 Oct 2022 | 45.00 | 45.80 | 43.40 | 45.55 | 45.55 | 1,275,880 |
| 11 Oct 2022 | 46.30 | 46.85 | 45.11 | 45.40 | 45.40 | 812,078 |
| 10 Oct 2022 | 47.70 | 47.70 | 45.40 | 46.10 | 46.10 | 1,499,347 |
| 30 Sept 2022 | 51.00 | 51.00 | 47.00 | 47.83 | 47.83 | 1,677,043 |
| 29 Sept 2022 | 50.26 | 50.88 | 49.41 | 50.00 | 50.00 | 1,626,876 |
| 28 Sept 2022 | 51.99 | 52.58 | 49.72 | 49.96 | 49.96 | 1,108,333 |
| 27 Sept 2022 | 50.25 | 52.30 | 49.60 | 52.00 | 52.00 | 1,212,855 |
| 26 Sept 2022 | 49.05 | 50.80 | 48.28 | 50.02 | 50.02 | 1,362,420 |
| 23 Sept 2022 | 49.03 | 50.35 | 48.36 | 49.06 | 49.06 | 1,194,295 |
| 22 Sept 2022 | 49.49 | 50.19 | 49.00 | 49.08 | 49.08 | 1,147,866 |
| 21 Sept 2022 | 50.88 | 51.61 | 50.00 | 50.15 | 50.15 | 1,154,216 |
| 20 Sept 2022 | 51.55 | 52.89 | 50.19 | 51.31 | 51.31 | 1,449,723 |
| 19 Sept 2022 | 51.00 | 51.58 | 49.66 | 50.10 | 50.10 | 1,608,475 |
| 16 Sept 2022 | 52.05 | 52.65 | 51.06 | 51.36 | 51.36 | 1,106,974 |
| 15 Sept 2022 | 53.03 | 54.83 | 51.31 | 52.06 | 52.06 | 1,944,339 |
| 14 Sept 2022 | 54.00 | 54.59 | 52.35 | 52.77 | 52.77 | 1,301,485 |
| 13 Sept 2022 | 56.52 | 56.77 | 54.46 | 54.76 | 54.76 | 1,606,947 |
| 09 Sept 2022 | 53.05 | 56.39 | 53.01 | 56.18 | 56.18 | 2,109,977 |
| 08 Sept 2022 | 52.99 | 54.09 | 52.21 | 53.55 | 53.55 | 1,745,206 |
| 07 Sept 2022 | 52.96 | 53.75 | 52.18 | 52.99 | 52.99 | 1,870,697 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
