QuakeSafe Technologies Co., Ltd. (SHE:300767)
China
· Delayed Price · Currency is CNY 23.13
-0.39 (-1.66%)
Apr 29, 2026, 3:04 PM CST
QuakeSafe Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 23.16 | 23.77 | 23.02 | 23.13 | 23.13 | -1.66% | 9,432,652 |
| Apr 28, 2026 | 24.15 | 24.84 | 23.39 | 23.52 | 23.52 | -2.77% | 12,235,767 |
| Apr 27, 2026 | 23.46 | 24.50 | 23.05 | 24.19 | 24.19 | 2.94% | 17,207,263 |
| Apr 24, 2026 | 23.13 | 24.34 | 22.75 | 23.50 | 23.50 | 1.21% | 14,899,270 |
| Apr 23, 2026 | 23.58 | 24.18 | 23.11 | 23.22 | 23.22 | -1.65% | 11,613,125 |
| Apr 22, 2026 | 22.80 | 23.96 | 22.38 | 23.61 | 23.61 | 4.52% | 13,719,258 |
| Apr 21, 2026 | 23.33 | 23.40 | 22.30 | 22.59 | 22.59 | -4.12% | 14,475,020 |
| Apr 20, 2026 | 23.99 | 24.52 | 23.19 | 23.56 | 23.56 | 0.90% | 13,170,010 |
| Apr 17, 2026 | 23.01 | 23.58 | 22.29 | 23.35 | 23.35 | 1.74% | 15,501,830 |
| Apr 16, 2026 | 22.11 | 23.60 | 22.11 | 22.95 | 22.95 | 3.38% | 18,258,805 |
| Apr 15, 2026 | 21.92 | 23.03 | 21.92 | 22.20 | 22.20 | -0.54% | 19,267,412 |
| Apr 14, 2026 | 22.00 | 22.88 | 20.91 | 22.32 | 22.32 | 6.34% | 30,919,406 |
| Apr 13, 2026 | 19.26 | 21.50 | 19.20 | 20.99 | 20.99 | 7.70% | 23,209,640 |
| Apr 10, 2026 | 18.80 | 20.19 | 18.80 | 19.49 | 19.49 | 4.34% | 9,600,374 |
| Apr 9, 2026 | 18.71 | 18.78 | 18.49 | 18.68 | 18.68 | -0.95% | 3,884,100 |
| Apr 8, 2026 | 18.50 | 18.89 | 18.45 | 18.86 | 18.86 | 3.85% | 4,828,872 |
| Apr 7, 2026 | 18.30 | 18.33 | 17.99 | 18.16 | 18.16 | 0.22% | 3,076,760 |
| Apr 3, 2026 | 18.34 | 18.59 | 18.04 | 18.12 | 18.12 | -1.20% | 3,441,300 |
| Apr 2, 2026 | 18.66 | 18.72 | 18.14 | 18.34 | 18.34 | -2.39% | 4,696,967 |
| Apr 1, 2026 | 18.60 | 19.35 | 18.52 | 18.79 | 18.79 | 2.79% | 5,640,600 |
| Mar 31, 2026 | 19.04 | 19.13 | 18.26 | 18.28 | 18.28 | -3.64% | 6,012,320 |
| Mar 30, 2026 | 19.18 | 19.31 | 18.61 | 18.97 | 18.97 | -2.42% | 7,348,964 |
| Mar 27, 2026 | 19.10 | 19.60 | 19.03 | 19.44 | 19.44 | 0.67% | 4,780,872 |
| Mar 26, 2026 | 19.72 | 19.80 | 19.20 | 19.31 | 19.31 | -2.47% | 5,726,426 |
| Mar 25, 2026 | 19.63 | 20.28 | 19.55 | 19.80 | 19.80 | -0.35% | 10,066,940 |
| Mar 24, 2026 | 19.09 | 21.13 | 19.03 | 19.87 | 19.87 | 6.77% | 17,317,970 |
| Mar 23, 2026 | 19.50 | 19.78 | 18.51 | 18.61 | 18.61 | -6.53% | 9,097,136 |
| Mar 20, 2026 | 20.70 | 21.19 | 19.90 | 19.91 | 19.91 | -4.05% | 7,058,759 |
| Mar 19, 2026 | 20.68 | 20.94 | 20.45 | 20.75 | 20.75 | -0.48% | 5,296,623 |
| Mar 18, 2026 | 20.35 | 21.06 | 20.24 | 20.85 | 20.85 | 2.61% | 6,139,036 |
| Mar 17, 2026 | 20.79 | 21.15 | 20.30 | 20.32 | 20.32 | -1.65% | 5,258,849 |
| Mar 16, 2026 | 20.48 | 20.67 | 20.28 | 20.66 | 20.66 | 0.68% | 4,951,115 |
| Mar 13, 2026 | 21.23 | 21.23 | 20.42 | 20.52 | 20.52 | -2.89% | 5,131,322 |
| Mar 12, 2026 | 21.55 | 21.82 | 20.98 | 21.13 | 21.13 | -1.68% | 7,722,544 |
| Mar 11, 2026 | 21.25 | 22.00 | 21.24 | 21.49 | 21.49 | 1.18% | 13,455,700 |
| Mar 10, 2026 | 20.76 | 21.56 | 20.40 | 21.24 | 21.24 | 3.31% | 9,016,156 |
| 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 |