Australia markets close in 58 minutes

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
51.86+1.44 (+2.86%)
As of 11:54AM CST. Market open.
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
09 Feb 202350.4252.6050.4051.8651.861,258,455
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
30 Dec 202247.6248.5046.7546.7546.751,165,652
29 Dec 202246.4048.6645.6947.5147.511,167,252
28 Dec 202247.3547.3545.7646.0046.00799,906
27 Dec 202247.5047.7946.8947.0547.05456,535
26 Dec 202245.0547.9845.0547.3247.321,234,451
23 Dec 202244.8945.5944.5245.0045.00534,161
22 Dec 202246.0747.1244.7544.7844.781,019,505
21 Dec 202246.7547.2545.3846.0746.07660,951
20 Dec 202247.0547.5046.2146.6846.68696,641
19 Dec 202248.8449.3546.8747.0847.08804,780
16 Dec 202248.9649.5748.0148.3948.39608,818
15 Dec 202248.7049.2948.0549.0049.00679,880
14 Dec 202249.6450.1348.5848.7048.701,075,463
13 Dec 202250.9450.9949.4549.4749.471,073,124
12 Dec 202252.0152.1150.5050.8950.891,593,303
09 Dec 202250.5152.2549.8652.0752.071,728,331
08 Dec 202250.3751.0649.3750.5050.50927,828
07 Dec 202251.3951.7050.1250.3050.301,219,180
06 Dec 202250.5951.9749.8451.6051.601,746,523
05 Dec 202250.6052.4950.0150.5050.501,558,783
02 Dec 202251.7052.9450.7250.8050.802,013,192
01 Dec 202248.6051.9048.5551.6451.643,200,908
30 Nov 202247.1848.5046.6947.8847.881,544,096
29 Nov 202249.2449.9547.3147.4047.402,266,930
28 Nov 202246.8049.9646.2249.0049.002,185,089
25 Nov 202246.4347.5346.2147.3247.321,416,596
24 Nov 202245.8047.0545.2146.6946.692,124,001
23 Nov 202247.2147.3045.6845.9845.981,313,088
22 Nov 202247.9547.9546.7147.2147.211,292,597
21 Nov 202247.9847.9846.5747.7047.701,632,930
18 Nov 202248.5949.9247.8048.1048.101,964,577
17 Nov 202249.5649.5646.9048.2248.221,986,335
16 Nov 202250.0050.5049.2349.5549.551,078,056
15 Nov 202247.8650.3447.2850.1750.171,924,543
14 Nov 202250.0050.9747.5847.8847.882,104,210
11 Nov 202248.0050.2147.2549.3849.382,271,821
10 Nov 202246.9447.1945.9346.5046.501,043,120
09 Nov 202247.8047.8047.0247.1047.10889,106
08 Nov 202247.7948.5047.1247.4547.45813,608
07 Nov 202247.9748.5047.4547.8747.871,253,666
04 Nov 202247.0648.4846.6548.0048.002,058,774
03 Nov 202246.9047.8246.4947.1547.151,258,175
02 Nov 202245.7947.4045.2146.9046.901,848,979
01 Nov 202242.5045.2742.5045.2045.201,605,464
31 Oct 202242.0042.8441.1942.3842.381,702,474
28 Oct 202243.5744.6041.8742.0442.041,655,891
27 Oct 202245.5747.0044.3044.3344.331,685,356
26 Oct 202244.1846.6044.1845.9045.901,883,282
25 Oct 202244.0045.0342.0644.3344.332,893,792
24 Oct 202246.3848.1944.4545.6145.611,130,799
21 Oct 202246.1546.7045.3446.4146.41724,094
20 Oct 202246.1047.3845.0246.1646.161,211,408
19 Oct 202246.9747.8145.8146.1046.101,292,463
18 Oct 202248.4248.8646.8846.9746.971,106,528
17 Oct 202246.8548.5946.5048.1048.101,173,452
14 Oct 202245.9847.6045.5047.2047.201,510,571
13 Oct 202245.5547.2044.4845.2045.201,601,051
12 Oct 202245.0045.8043.4045.5545.551,275,880
11 Oct 202246.3046.8545.1145.4045.40812,078
10 Oct 202247.7047.7045.4046.1046.101,499,347
30 Sept 202251.0051.0047.0047.8347.831,677,043
29 Sept 202250.2650.8849.4150.0050.001,626,876
28 Sept 202251.9952.5849.7249.9649.961,108,333
27 Sept 202250.2552.3049.6052.0052.001,212,855
26 Sept 202249.0550.8048.2850.0250.021,362,420
23 Sept 202249.0350.3548.3649.0649.061,194,295
22 Sept 202249.4950.1949.0049.0849.081,147,866
21 Sept 202250.8851.6150.0050.1550.151,154,216
20 Sept 202251.5552.8950.1951.3151.311,449,723
19 Sept 202251.0051.5849.6650.1050.101,608,475
16 Sept 202252.0552.6551.0651.3651.361,106,974
15 Sept 202253.0354.8351.3152.0652.061,944,339
14 Sept 202254.0054.5952.3552.7752.771,301,485
13 Sept 202256.5256.7754.4654.7654.761,606,947
09 Sept 202253.0556.3953.0156.1856.182,109,977
08 Sept 202252.9954.0952.2153.5553.551,745,206
07 Sept 202252.9653.7552.1852.9952.991,870,697
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...