QuakeSafe Technologies Co., Ltd. (SHE:300767)
China
· Delayed Price · Currency is CNY 20.56
-0.04 (-0.19%)
Mar 9, 2026, 3:04 PM CST
QuakeSafe Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.24 | 20.76 | 19.95 | 20.56 | 20.56 | -0.19% | 7,107,754 |
| Mar 6, 2026 | 20.24 | 20.80 | 20.24 | 20.60 | 20.60 | 1.18% | 6,002,517 |
| Mar 5, 2026 | 19.85 | 20.88 | 19.63 | 20.36 | 20.36 | 4.62% | 9,806,637 |
| Mar 4, 2026 | 19.00 | 19.90 | 19.00 | 19.46 | 19.46 | 1.30% | 7,261,448 |
| Mar 3, 2026 | 20.33 | 20.54 | 19.20 | 19.21 | 19.21 | -5.51% | 8,686,654 |
| Mar 2, 2026 | 20.41 | 20.68 | 20.16 | 20.33 | 20.33 | -1.60% | 6,259,241 |
| Feb 27, 2026 | 20.54 | 20.87 | 20.38 | 20.66 | 20.66 | -0.29% | 5,202,287 |
| Feb 26, 2026 | 20.71 | 20.90 | 20.44 | 20.72 | 20.72 | -0.19% | 7,322,472 |
| Feb 25, 2026 | 20.80 | 20.97 | 20.63 | 20.76 | 20.76 | -0.29% | 6,940,599 |
| Feb 24, 2026 | 21.13 | 21.50 | 20.70 | 20.82 | 20.82 | -1.14% | 8,809,226 |
| Feb 13, 2026 | 21.54 | 21.80 | 21.01 | 21.06 | 21.06 | -2.68% | 11,718,050 |
| Feb 12, 2026 | 20.98 | 22.63 | 20.83 | 21.64 | 21.64 | 2.08% | 25,380,700 |
| Feb 11, 2026 | 19.91 | 21.54 | 19.53 | 21.20 | 21.20 | 13.07% | 27,408,157 |
| Feb 10, 2026 | 18.55 | 19.04 | 18.31 | 18.75 | 18.75 | 1.24% | 5,290,212 |
| Feb 9, 2026 | 18.61 | 18.73 | 18.34 | 18.52 | 18.52 | -0.22% | 5,152,467 |
| Feb 6, 2026 | 18.03 | 18.88 | 17.85 | 18.56 | 18.56 | 2.15% | 7,198,821 |
| Feb 5, 2026 | 18.20 | 18.45 | 18.11 | 18.17 | 18.17 | -0.44% | 3,292,207 |
| Feb 4, 2026 | 18.34 | 18.49 | 18.10 | 18.25 | 18.25 | -0.71% | 3,771,092 |
| Feb 3, 2026 | 18.17 | 18.43 | 18.05 | 18.38 | 18.38 | 2.11% | 4,459,910 |
| Feb 2, 2026 | 18.73 | 19.13 | 17.98 | 18.00 | 18.00 | -5.36% | 9,844,243 |
| Jan 30, 2026 | 19.51 | 19.66 | 18.98 | 19.02 | 19.02 | -2.86% | 8,046,658 |
| Jan 29, 2026 | 19.90 | 19.98 | 19.48 | 19.58 | 19.58 | -1.71% | 5,243,772 |
| Jan 28, 2026 | 20.32 | 20.38 | 19.80 | 19.92 | 19.92 | -2.35% | 5,707,113 |
| Jan 27, 2026 | 20.23 | 20.43 | 19.63 | 20.40 | 20.40 | 0.34% | 7,605,396 |
| Jan 26, 2026 | 21.10 | 21.10 | 20.08 | 20.33 | 20.33 | -3.65% | 10,288,167 |
| Jan 23, 2026 | 20.36 | 21.27 | 20.36 | 21.10 | 21.10 | 3.63% | 10,614,560 |
| Jan 22, 2026 | 20.61 | 20.95 | 20.10 | 20.36 | 20.36 | -1.21% | 8,070,353 |
| Jan 21, 2026 | 19.98 | 20.66 | 19.91 | 20.61 | 20.61 | 2.38% | 6,971,727 |
| Jan 20, 2026 | 20.42 | 20.48 | 20.02 | 20.13 | 20.13 | -1.23% | 6,436,837 |
| Jan 19, 2026 | 20.51 | 20.65 | 20.00 | 20.38 | 20.38 | -1.12% | 7,692,873 |
| Jan 16, 2026 | 21.02 | 21.19 | 20.44 | 20.61 | 20.61 | -2.32% | 12,226,290 |
| Jan 15, 2026 | 20.80 | 22.15 | 20.70 | 21.10 | 21.10 | 0.76% | 12,558,440 |
| Jan 14, 2026 | 20.80 | 21.43 | 20.65 | 20.94 | 20.94 | 0.43% | 10,798,380 |
| Jan 13, 2026 | 22.30 | 22.32 | 20.81 | 20.85 | 20.85 | -5.61% | 14,523,110 |
| Jan 12, 2026 | 21.66 | 22.33 | 21.24 | 22.09 | 22.09 | 3.47% | 19,470,500 |
| Jan 9, 2026 | 21.28 | 21.68 | 21.22 | 21.35 | 21.35 | -0.14% | 9,282,758 |
| Jan 8, 2026 | 20.90 | 21.53 | 20.78 | 21.38 | 21.38 | 1.96% | 11,240,200 |
| Jan 7, 2026 | 20.89 | 21.25 | 20.77 | 20.97 | 20.97 | - | 7,336,816 |
| Jan 6, 2026 | 20.98 | 21.37 | 20.78 | 20.97 | 20.97 | - | 7,367,268 |
| Jan 5, 2026 | 21.00 | 21.25 | 20.75 | 20.97 | 20.97 | 0.82% | 6,337,706 |
| Dec 31, 2025 | 21.25 | 21.46 | 20.70 | 20.80 | 20.80 | -1.89% | 6,287,298 |
| Dec 30, 2025 | 21.38 | 21.96 | 21.13 | 21.20 | 21.20 | -1.12% | 8,057,777 |
| Dec 29, 2025 | 21.20 | 22.08 | 21.20 | 21.44 | 21.44 | 1.13% | 8,603,296 |
| Dec 26, 2025 | 21.44 | 21.65 | 21.01 | 21.20 | 21.20 | -1.17% | 8,563,840 |
| Dec 25, 2025 | 21.62 | 21.78 | 21.25 | 21.45 | 21.45 | -0.51% | 6,947,757 |
| Dec 24, 2025 | 22.61 | 22.66 | 21.43 | 21.56 | 21.56 | -4.94% | 19,073,040 |
| Dec 23, 2025 | 21.19 | 22.95 | 20.86 | 22.68 | 22.68 | 6.93% | 21,611,260 |
| Dec 22, 2025 | 20.50 | 21.50 | 20.50 | 21.21 | 21.21 | 3.56% | 11,403,524 |
| Dec 19, 2025 | 20.19 | 20.56 | 20.12 | 20.48 | 20.48 | 1.89% | 4,036,734 |
| Dec 18, 2025 | 20.50 | 21.04 | 20.08 | 20.10 | 20.10 | -2.71% | 6,137,133 |
| Dec 17, 2025 | 20.60 | 20.74 | 19.92 | 20.66 | 20.66 | 0.49% | 6,228,582 |
| Dec 16, 2025 | 20.75 | 20.96 | 20.50 | 20.56 | 20.56 | -1.63% | 6,230,466 |
| Dec 15, 2025 | 20.04 | 21.26 | 20.04 | 20.90 | 20.90 | 3.88% | 9,730,944 |
| Dec 12, 2025 | 20.07 | 20.50 | 19.94 | 20.12 | 20.12 | 0.15% | 4,592,114 |
| Dec 11, 2025 | 20.56 | 20.70 | 20.04 | 20.09 | 20.09 | -2.52% | 5,856,395 |
| Dec 10, 2025 | 19.69 | 20.99 | 19.43 | 20.61 | 20.61 | 4.78% | 13,258,570 |
| Dec 9, 2025 | 20.55 | 20.68 | 19.63 | 19.67 | 19.67 | -0.10% | 7,016,337 |
| Dec 8, 2025 | 19.46 | 19.87 | 19.43 | 19.69 | 19.69 | 0.92% | 5,785,701 |
| Dec 5, 2025 | 19.18 | 19.54 | 19.12 | 19.51 | 19.51 | 1.56% | 4,561,251 |
| Dec 4, 2025 | 20.31 | 20.33 | 19.19 | 19.21 | 19.21 | -5.51% | 10,768,240 |
| Dec 3, 2025 | 20.43 | 20.93 | 20.09 | 20.33 | 20.33 | -0.73% | 6,198,330 |
| Dec 2, 2025 | 21.04 | 21.15 | 20.45 | 20.48 | 20.48 | -2.62% | 6,663,330 |
| Dec 1, 2025 | 20.96 | 21.34 | 20.75 | 21.03 | 21.03 | 1.40% | 7,293,471 |
| Nov 28, 2025 | 21.05 | 21.35 | 20.40 | 20.74 | 20.74 | -0.05% | 5,936,818 |
| Nov 27, 2025 | 20.81 | 20.97 | 20.44 | 20.75 | 20.75 | -0.86% | 5,827,231 |
| Nov 26, 2025 | 20.75 | 21.09 | 20.52 | 20.93 | 20.93 | 1.01% | 7,943,400 |
| Nov 25, 2025 | 20.58 | 20.93 | 20.43 | 20.72 | 20.72 | 1.02% | 5,747,066 |
| Nov 24, 2025 | 20.83 | 20.83 | 20.07 | 20.51 | 20.51 | -0.87% | 6,685,102 |
| Nov 21, 2025 | 20.61 | 21.18 | 20.23 | 20.69 | 20.69 | -1.85% | 7,633,757 |
| Nov 20, 2025 | 21.50 | 21.69 | 20.88 | 21.08 | 21.08 | -1.08% | 6,107,339 |
| Nov 19, 2025 | 21.78 | 22.02 | 21.11 | 21.31 | 21.31 | -3.18% | 7,940,188 |
| Nov 18, 2025 | 21.95 | 23.10 | 21.60 | 22.01 | 22.01 | 0.55% | 13,368,170 |
| Nov 17, 2025 | 22.20 | 22.22 | 21.60 | 21.89 | 21.89 | -1.88% | 10,326,560 |
| Nov 14, 2025 | 20.63 | 22.80 | 20.50 | 22.31 | 22.31 | 7.41% | 22,886,040 |
| Nov 13, 2025 | 20.58 | 21.45 | 20.30 | 20.77 | 20.77 | 1.02% | 9,500,733 |
| Nov 12, 2025 | 20.42 | 20.80 | 20.12 | 20.56 | 20.56 | 0.44% | 7,410,860 |
| Nov 11, 2025 | 20.91 | 21.28 | 20.30 | 20.47 | 20.47 | -0.44% | 9,770,622 |
| Nov 10, 2025 | 20.77 | 20.90 | 20.30 | 20.56 | 20.56 | -0.63% | 6,252,414 |
| Nov 7, 2025 | 21.18 | 21.20 | 20.64 | 20.69 | 20.69 | -3.27% | 8,358,588 |
| Nov 6, 2025 | 20.82 | 21.52 | 20.60 | 21.39 | 21.39 | 2.84% | 10,435,830 |
| Nov 5, 2025 | 20.74 | 21.13 | 20.51 | 20.80 | 20.80 | -0.67% | 9,717,091 |
| Nov 4, 2025 | 21.76 | 21.79 | 20.71 | 20.94 | 20.94 | -3.72% | 12,051,600 |
| Nov 3, 2025 | 22.35 | 22.41 | 21.36 | 21.75 | 21.75 | -1.89% | 10,146,610 |
| Oct 31, 2025 | 21.85 | 22.94 | 21.70 | 22.17 | 22.17 | 1.46% | 14,755,700 |
| Oct 30, 2025 | 25.58 | 25.86 | 21.82 | 21.85 | 21.85 | -12.77% | 36,379,280 |
| Oct 29, 2025 | 24.82 | 25.40 | 24.02 | 25.05 | 25.05 | 1.42% | 21,214,050 |
| Oct 28, 2025 | 22.56 | 25.96 | 22.32 | 24.70 | 24.70 | 10.66% | 37,272,900 |
| Oct 27, 2025 | 20.95 | 22.66 | 20.71 | 22.32 | 22.32 | 8.56% | 21,509,250 |
| Oct 24, 2025 | 20.60 | 21.12 | 20.37 | 20.56 | 20.56 | 0.05% | 8,677,439 |
| Oct 23, 2025 | 20.98 | 21.48 | 20.17 | 20.55 | 20.55 | -0.63% | 11,816,540 |
| Oct 22, 2025 | 20.85 | 21.30 | 20.00 | 20.68 | 20.68 | -1.29% | 7,586,825 |
| Oct 21, 2025 | 20.73 | 21.38 | 20.72 | 20.95 | 20.95 | 0.96% | 7,207,260 |
| Oct 20, 2025 | 20.83 | 21.14 | 20.45 | 20.75 | 20.75 | -0.14% | 8,674,406 |
| Oct 17, 2025 | 22.55 | 23.32 | 20.51 | 20.78 | 20.78 | -7.85% | 19,487,570 |
| Oct 16, 2025 | 22.47 | 23.94 | 21.91 | 22.55 | 22.55 | 0.45% | 15,150,230 |
| Oct 15, 2025 | 22.70 | 22.85 | 21.55 | 22.45 | 22.45 | 0.85% | 9,655,018 |
| Oct 14, 2025 | 24.49 | 25.10 | 22.11 | 22.26 | 22.26 | -8.85% | 22,213,190 |
| Oct 13, 2025 | 22.21 | 24.93 | 22.21 | 24.42 | 24.42 | 1.83% | 16,651,390 |
| Oct 10, 2025 | 24.56 | 24.59 | 23.43 | 23.98 | 23.98 | -1.88% | 13,984,630 |
| Oct 9, 2025 | 24.18 | 25.28 | 23.38 | 24.44 | 24.44 | 3.47% | 21,568,150 |