QuakeSafe Technologies Co., Ltd. Class A 300767
SZSE · China · Producer Manufacturing
CNY 19.22-0.44 (-2.24%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 19.22 | -2.24% | CNY 19.89 | CNY 19.89 | CNY 19.19 | 4.33M |
| 2026-09-29 | CNY 19.66 | +2.02% | CNY 19.35 | CNY 19.91 | CNY 19.17 | 6.43M |
| 2026-09-28 | CNY 19.27 | -8.93% | CNY 20.99 | CNY 21.05 | CNY 19.03 | 11.74M |
| 2026-09-24 | CNY 21.16 | -0.24% | CNY 21.88 | CNY 22.28 | CNY 21.10 | 9.76M |
| 2026-09-23 | CNY 21.21 | -0.66% | CNY 21.60 | CNY 21.71 | CNY 21.15 | 4.63M |
| 2026-09-22 | CNY 21.35 | -1.61% | CNY 21.79 | CNY 22.08 | CNY 21.26 | 8.12M |
| 2026-09-21 | CNY 21.70 | -0.09% | CNY 21.86 | CNY 21.99 | CNY 21.26 | 10.00M |
| 2026-09-18 | CNY 21.72 | +7.00% | CNY 20.48 | CNY 22.15 | CNY 20.47 | 18.30M |
| 2026-09-17 | CNY 20.30 | +3.31% | CNY 19.48 | CNY 20.43 | CNY 19.48 | 9.98M |
| 2026-09-16 | CNY 19.65 | +1.92% | CNY 19.17 | CNY 19.69 | CNY 18.95 | 7.77M |
| 2026-09-15 | CNY 19.28 | +4.73% | CNY 18.32 | CNY 19.76 | CNY 18.30 | 10.37M |
| 2026-09-14 | CNY 18.41 | +0.88% | CNY 17.96 | CNY 18.63 | CNY 17.77 | 5.20M |
| 2026-09-11 | CNY 18.25 | -2.72% | CNY 18.50 | CNY 18.84 | CNY 17.83 | 6.70M |
| 2026-09-10 | CNY 18.76 | -2.04% | CNY 19.00 | CNY 19.16 | CNY 18.73 | 4.60M |
| 2026-09-09 | CNY 19.15 | -1.44% | CNY 19.37 | CNY 19.60 | CNY 18.95 | 5.80M |
| 2026-09-08 | CNY 19.43 | +2.16% | CNY 19.10 | CNY 19.65 | CNY 18.85 | 7.64M |
| 2026-09-07 | CNY 19.02 | +0.63% | CNY 18.99 | CNY 19.29 | CNY 18.71 | 4.14M |
| 2026-09-04 | CNY 18.90 | -3.28% | CNY 19.58 | CNY 19.98 | CNY 18.74 | 7.55M |
| 2026-09-03 | CNY 19.54 | +3.33% | CNY 19.10 | CNY 19.88 | CNY 18.83 | 8.03M |
| 2026-09-02 | CNY 18.91 | -0.84% | CNY 18.91 | CNY 19.06 | CNY 18.63 | 4.72M |
| 2026-09-01 | CNY 19.07 | -2.70% | CNY 19.50 | CNY 19.50 | CNY 18.71 | 8.60M |
| 2026-08-31 | CNY 19.60 | +4.26% | CNY 18.50 | CNY 19.65 | CNY 18.43 | 8.23M |
| 2026-08-28 | CNY 18.80 | -2.89% | CNY 19.63 | CNY 19.63 | CNY 18.78 | 8.28M |
| 2026-08-27 | CNY 19.36 | +7.92% | CNY 17.90 | CNY 20.08 | CNY 17.85 | 14.23M |
| 2026-08-26 | CNY 17.94 | -0.33% | CNY 18.02 | CNY 18.25 | CNY 17.83 | 5.80M |
| 2026-08-25 | CNY 18.00 | -1.59% | CNY 18.30 | CNY 18.37 | CNY 17.20 | 7.15M |
| 2026-08-24 | CNY 18.29 | -3.38% | CNY 19.00 | CNY 19.20 | CNY 17.94 | 8.42M |
| 2026-08-21 | CNY 18.93 | +0.48% | CNY 18.86 | CNY 19.59 | CNY 18.54 | 7.58M |
| 2026-08-20 | CNY 18.84 | -2.03% | CNY 19.58 | CNY 19.76 | CNY 18.71 | 8.75M |
| 2026-08-19 | CNY 19.23 | -6.92% | CNY 20.25 | CNY 20.39 | CNY 19.02 | 10.98M |
| 2026-08-18 | CNY 20.66 | -1.90% | CNY 21.02 | CNY 21.40 | CNY 19.61 | 16.70M |
| 2026-08-17 | CNY 21.06 | +11.61% | CNY 18.86 | CNY 21.15 | CNY 18.66 | 20.46M |
| 2026-08-14 | CNY 18.87 | +3.17% | CNY 18.50 | CNY 18.95 | CNY 18.22 | 5.98M |
| 2026-08-13 | CNY 18.29 | -0.81% | CNY 18.32 | CNY 18.88 | CNY 18.28 | 4.49M |
| 2026-08-12 | CNY 18.44 | +1.32% | CNY 18.21 | CNY 18.62 | CNY 18.21 | 5.23M |
| 2026-08-11 | CNY 18.20 | -1.73% | CNY 18.77 | CNY 18.77 | CNY 18.01 | 5.11M |
| 2026-08-10 | CNY 18.52 | -0.16% | CNY 18.95 | CNY 19.09 | CNY 18.19 | 5.70M |
| 2026-08-07 | CNY 18.55 | +1.15% | CNY 18.37 | CNY 18.68 | CNY 18.00 | 8.01M |
| 2026-08-06 | CNY 18.34 | +3.73% | CNY 17.41 | CNY 18.39 | CNY 17.40 | 9.61M |
| 2026-08-05 | CNY 17.68 | +5.55% | CNY 16.60 | CNY 17.98 | CNY 16.60 | 9.53M |
| 2026-08-04 | CNY 16.75 | +3.20% | CNY 16.22 | CNY 16.80 | CNY 16.07 | 6.66M |
| 2026-08-03 | CNY 16.23 | +2.20% | CNY 15.97 | CNY 16.35 | CNY 15.69 | 7.04M |
| 2026-07-31 | CNY 15.88 | +3.32% | CNY 16.00 | CNY 16.18 | CNY 15.70 | 6.72M |
| 2026-07-30 | CNY 15.37 | -1.98% | CNY 15.68 | CNY 16.13 | CNY 15.29 | 7.24M |
| 2026-07-29 | CNY 15.68 | +2.35% | CNY 15.32 | CNY 15.83 | CNY 14.88 | 7.57M |
| 2026-07-28 | CNY 15.32 | -4.73% | CNY 15.89 | CNY 15.99 | CNY 15.20 | 6.46M |
| 2026-07-27 | CNY 16.08 | +9.39% | CNY 14.81 | CNY 16.13 | CNY 14.72 | 10.66M |
| 2026-07-24 | CNY 14.70 | -3.61% | CNY 15.00 | CNY 15.29 | CNY 14.67 | 4.34M |
| 2026-07-23 | CNY 15.25 | 0.00% | CNY 15.06 | CNY 15.61 | CNY 14.94 | 5.74M |
| 2026-07-22 | CNY 15.25 | -2.68% | CNY 15.46 | CNY 16.00 | CNY 15.08 | 7.82M |
| 2026-07-21 | CNY 15.67 | -0.44% | CNY 15.61 | CNY 15.74 | CNY 13.65 | 17.38M |
| 2026-07-20 | CNY 15.74 | -14.60% | CNY 18.52 | CNY 18.78 | CNY 15.12 | 21.08M |
| 2026-07-17 | CNY 18.43 | -3.41% | CNY 19.00 | CNY 19.47 | CNY 18.38 | 11.95M |
| 2026-07-16 | CNY 19.08 | -0.63% | CNY 19.07 | CNY 19.30 | CNY 18.52 | 7.86M |
| 2026-07-15 | CNY 19.20 | -1.59% | CNY 19.51 | CNY 19.90 | CNY 18.98 | 6.03M |
| 2026-07-14 | CNY 19.51 | +2.15% | CNY 19.10 | CNY 19.63 | CNY 18.53 | 10.40M |
| 2026-07-13 | CNY 19.10 | -5.82% | CNY 20.23 | CNY 20.24 | CNY 18.85 | 11.71M |
| 2026-07-10 | CNY 20.28 | -5.23% | CNY 21.36 | CNY 21.37 | CNY 20.28 | 12.75M |
| 2026-07-09 | CNY 21.40 | +1.42% | CNY 21.29 | CNY 21.61 | CNY 20.53 | 10.95M |
| 2026-07-08 | CNY 21.10 | -3.65% | CNY 21.90 | CNY 22.79 | CNY 20.88 | 13.04M |
| 2026-07-07 | CNY 21.90 | -3.23% | CNY 23.08 | CNY 23.56 | CNY 21.71 | 15.16M |
| 2026-07-06 | CNY 22.63 | -4.19% | CNY 23.90 | CNY 26.88 | CNY 22.38 | 34.75M |
| 2026-07-03 | CNY 23.62 | +2.56% | CNY 22.85 | CNY 24.38 | CNY 22.85 | 14.88M |
| 2026-07-02 | CNY 23.03 | -0.78% | CNY 23.00 | CNY 24.18 | CNY 22.00 | 13.59M |
| 2026-07-01 | CNY 23.21 | +4.13% | CNY 22.50 | CNY 23.85 | CNY 22.48 | 13.86M |
| 2026-06-30 | CNY 22.29 | +1.27% | CNY 21.79 | CNY 22.88 | CNY 21.71 | 10.87M |
| 2026-06-29 | CNY 22.01 | -5.37% | CNY 23.24 | CNY 23.24 | CNY 21.33 | 12.97M |
| 2026-06-26 | CNY 23.26 | -4.12% | CNY 24.03 | CNY 24.30 | CNY 23.10 | 11.48M |
| 2026-06-25 | CNY 24.26 | +2.54% | CNY 23.47 | CNY 25.12 | CNY 23.47 | 16.03M |
| 2026-06-24 | CNY 23.66 | -0.34% | CNY 23.14 | CNY 24.38 | CNY 23.14 | 13.53M |
| 2026-06-23 | CNY 23.74 | +0.89% | CNY 25.18 | CNY 26.52 | CNY 23.64 | 26.70M |
| 2026-06-22 | CNY 23.53 | +2.80% | CNY 22.69 | CNY 23.80 | CNY 22.69 | 13.47M |
| 2026-06-18 | CNY 22.89 | +3.57% | CNY 22.00 | CNY 23.40 | CNY 21.51 | 18.44M |
| 2026-06-17 | CNY 22.10 | +2.70% | CNY 21.27 | CNY 22.27 | CNY 21.01 | 16.13M |
| 2026-06-16 | CNY 21.52 | +9.46% | CNY 19.52 | CNY 21.80 | CNY 19.51 | 19.35M |
| 2026-06-15 | CNY 19.66 | +2.93% | CNY 19.18 | CNY 19.89 | CNY 19.00 | 8.88M |
| 2026-06-12 | CNY 19.10 | -0.42% | CNY 19.28 | CNY 19.60 | CNY 18.95 | 6.93M |
| 2026-06-11 | CNY 19.18 | +0.26% | CNY 19.05 | CNY 19.69 | CNY 18.45 | 7.06M |
| 2026-06-10 | CNY 19.13 | -1.44% | CNY 19.20 | CNY 20.16 | CNY 18.75 | 8.64M |
| 2026-06-09 | CNY 19.41 | +3.74% | CNY 19.07 | CNY 19.52 | CNY 18.72 | 7.45M |
| 2026-06-08 | CNY 18.71 | -1.68% | CNY 18.65 | CNY 19.40 | CNY 18.40 | 8.29M |
| 2026-06-05 | CNY 19.03 | -1.70% | CNY 19.30 | CNY 19.65 | CNY 18.63 | 10.10M |
| 2026-06-04 | CNY 19.36 | -3.63% | CNY 20.68 | CNY 20.94 | CNY 19.18 | 18.81M |
| 2026-06-03 | CNY 20.09 | +2.71% | CNY 19.58 | CNY 20.87 | CNY 19.58 | 10.18M |
| 2026-06-02 | CNY 19.56 | -0.25% | CNY 19.62 | CNY 19.82 | CNY 18.83 | 6.58M |
| 2026-06-01 | CNY 19.61 | +1.45% | CNY 19.33 | CNY 19.94 | CNY 19.21 | 5.99M |
| 2026-05-29 | CNY 19.33 | -5.71% | CNY 20.60 | CNY 20.60 | CNY 19.17 | 8.30M |
| 2026-05-28 | CNY 20.50 | +2.09% | CNY 20.15 | CNY 20.66 | CNY 19.96 | 7.82M |
| 2026-05-27 | CNY 20.08 | -2.71% | CNY 20.53 | CNY 20.93 | CNY 19.72 | 8.39M |
| 2026-05-26 | CNY 20.64 | -5.62% | CNY 21.72 | CNY 21.72 | CNY 20.30 | 11.14M |