Mail

300767.SZ - QuakeSafe Technologies Co., Ltd.

Shenzhen - Shenzhen Delayed price. Currency in CNY

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	26.64	27.55	26.60	27.50	27.50	3,940,510
01 June 2023	26.26	26.94	25.97	26.53	26.53	4,661,574
31 May 2023	27.29	27.73	26.30	26.35	26.35	4,913,700
30 May 2023	27.77	28.13	26.77	27.18	27.18	5,639,878
29 May 2023	28.73	28.94	27.70	27.92	27.92	4,242,505
26 May 2023	28.98	29.35	28.33	28.54	28.54	2,898,799
25 May 2023	29.43	29.48	28.50	28.98	28.98	4,424,988
24 May 2023	30.53	30.53	29.30	29.32	29.32	4,864,172
23 May 2023	31.00	31.21	30.43	30.43	30.43	1,828,215
22 May 2023	30.77	31.13	30.23	31.00	31.00	2,415,533
19 May 2023	31.28	31.28	30.69	30.80	30.80	2,534,013
18 May 2023	32.01	32.13	31.03	31.18	31.18	1,813,882
17 May 2023	31.99	32.34	31.66	31.80	31.80	1,754,091
16 May 2023	33.07	33.07	31.89	32.06	32.06	2,874,547
15 May 2023	31.83	33.93	31.76	33.07	33.07	5,025,242
12 May 2023	32.42	32.76	31.01	31.48	31.48	4,582,651
11 May 2023	32.30	32.66	31.75	32.37	32.37	2,327,207
10 May 2023	32.42	32.49	31.31	32.12	32.12	3,966,317
09 May 2023	33.73	33.73	32.06	32.43	32.43	2,621,026
08 May 2023	33.23	33.88	32.94	33.60	33.60	1,700,991
05 May 2023	34.20	34.42	33.06	33.16	33.16	2,198,852
04 May 2023	34.32	35.42	33.96	34.15	34.15	1,532,381
28 Apr 2023	35.02	36.10	34.23	34.73	34.73	2,015,512
27 Apr 2023	35.30	35.51	34.50	35.47	35.47	2,310,103
26 Apr 2023	35.97	36.40	34.70	34.85	34.85	2,616,242
25 Apr 2023	37.27	37.80	34.38	35.31	35.31	3,773,045
24 Apr 2023	38.34	38.51	37.00	37.27	37.27	1,715,371
21 Apr 2023	39.05	39.70	38.27	38.34	38.34	1,283,220
20 Apr 2023	40.53	40.70	38.93	39.17	39.17	1,689,003
19 Apr 2023	40.24	41.27	39.40	40.79	40.79	2,032,211
18 Apr 2023	39.45	41.20	39.03	40.24	40.24	3,154,639
17 Apr 2023	37.49	39.22	37.30	38.80	38.80	2,134,283
14 Apr 2023	38.00	38.55	37.22	37.99	37.99	2,119,215
13 Apr 2023	38.59	38.68	37.70	38.35	38.35	1,576,738
12 Apr 2023	40.28	40.32	38.49	38.73	38.73	2,701,615
11 Apr 2023	40.50	40.81	40.13	40.28	40.28	858,252
10 Apr 2023	40.49	40.93	40.17	40.82	40.82	1,034,847
07 Apr 2023	41.05	41.20	40.49	40.49	40.49	763,674
06 Apr 2023	40.82	41.10	40.43	40.65	40.65	1,094,465
04 Apr 2023	41.35	41.84	40.61	40.99	40.99	1,722,214
03 Apr 2023	41.05	41.65	40.51	41.25	41.25	1,687,362
31 Mar 2023	40.85	41.80	40.75	41.10	41.10	1,228,335
30 Mar 2023	40.61	41.16	40.25	40.85	40.85	1,524,879
29 Mar 2023	40.82	41.31	40.37	40.65	40.65	1,084,917
28 Mar 2023	41.63	41.63	40.15	40.79	40.79	2,259,215
27 Mar 2023	41.96	41.96	40.70	41.26	41.26	1,738,698
24 Mar 2023	43.14	43.14	41.20	41.78	41.78	2,654,486
23 Mar 2023	43.70	43.70	42.76	43.01	43.01	774,897
22 Mar 2023	44.21	44.21	43.00	43.40	43.40	991,074
21 Mar 2023	43.44	44.30	43.19	43.69	43.69	753,219
20 Mar 2023	43.56	43.78	42.53	43.45	43.45	1,002,545
17 Mar 2023	43.73	44.44	43.02	43.03	43.03	991,745
16 Mar 2023	43.36	43.88	42.97	43.14	43.14	1,464,434
15 Mar 2023	43.78	44.75	43.52	43.75	43.75	802,246
14 Mar 2023	44.58	44.97	43.10	43.96	43.96	1,663,821
13 Mar 2023	45.46	46.12	44.32	44.53	44.53	1,220,876
10 Mar 2023	45.83	45.83	45.27	45.35	45.35	717,780
09 Mar 2023	45.83	46.17	45.33	45.85	45.85	906,680
08 Mar 2023	46.50	46.74	45.46	45.83	45.83	1,737,558
07 Mar 2023	48.23	48.23	46.40	46.77	46.77	1,523,072
06 Mar 2023	50.11	50.12	47.48	48.58	48.58	2,016,080
03 Mar 2023	48.92	50.56	48.80	49.77	49.77	1,095,514
02 Mar 2023	48.74	49.59	48.00	48.91	48.91	1,194,346
01 Mar 2023	48.89	48.89	48.00	48.74	48.74	1,055,115
28 Feb 2023	48.92	49.42	47.78	48.66	48.66	1,499,835
27 Feb 2023	50.23	50.37	48.57	48.90	48.90	1,743,752
24 Feb 2023	50.80	50.81	49.78	50.35	50.35	920,231
23 Feb 2023	50.87	51.65	50.42	50.92	50.92	1,413,841
22 Feb 2023	50.60	50.76	49.99	50.28	50.28	705,345
21 Feb 2023	51.34	51.47	50.08	50.60	50.60	2,293,975
20 Feb 2023	49.86	51.68	49.25	51.40	51.40	2,423,729
17 Feb 2023	50.55	51.09	49.91	50.07	50.07	1,501,360
16 Feb 2023	52.60	52.93	50.38	50.84	50.84	1,609,790
15 Feb 2023	53.57	54.00	52.35	52.73	52.73	1,219,621
14 Feb 2023	54.55	54.79	53.65	53.70	53.70	1,434,456
13 Feb 2023	54.54	56.48	53.92	53.98	53.98	3,262,611
10 Feb 2023	52.25	54.21	51.55	53.36	53.36	2,589,822
09 Feb 2023	50.42	52.60	50.40	51.84	51.84	1,879,288
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...