Stock listing
Shenzhen:300767 QuakeSafe Technologies Co., Ltd. (震安科技) 股价
Follow QuakeSafe Technologies Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300767
¥16.83 CNY +0.61 (+3.8%)
Close on Nov 4, 2026
- Day range
- ¥15.80 – ¥16.96 CNYNov 4, 2026
- Volume
- 7.43M sharesNov 4, 2026
- Market cap
- ¥4.65B CNYAt the close on Nov 4, 2026 · price × 276.3M shares outstanding
- 52-week range
- ¥13.65 – ¥26.88 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥156.1M CNYMedian day 7.40M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:300767 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥16.83 | +0.61 | +3.8% | ¥16.48 | ¥16.96 | ¥15.80 | 7,434,282 | |
| ¥16.22 | -0.98 | -5.7% | ¥17.15 | ¥17.37 | ¥16.18 | 6,720,018 | |
| ¥17.20 | -0.47 | -2.7% | ¥17.74 | ¥18.08 | ¥16.51 | 6,706,894 | |
| ¥17.67 | +0.35 | +2.0% | ¥17.00 | ¥18.42 | ¥16.91 | 7,398,704 | |
| ¥17.32 | -0.25 | -1.4% | ¥17.56 | ¥17.79 | ¥17.21 | 4,776,479 | |
| ¥17.57 | +0.28 | +1.6% | ¥17.29 | ¥17.70 | ¥16.95 | 5,852,152 | |
| ¥17.29 | -0.51 | -2.9% | ¥17.85 | ¥18.69 | ¥17.29 | 8,122,864 | |
| ¥17.80 | -1.81 | -9.2% | ¥18.39 | ¥18.80 | ¥17.77 | 14,802,753 | |
| ¥19.61 | +0.83 | +4.4% | ¥19.51 | ¥20.38 | ¥17.74 | 22,357,377 | |
| ¥18.78 | -0.45 | -2.3% | ¥19.31 | ¥19.51 | ¥18.78 | 5,205,324 | |
| ¥19.23 | +0.06 | +0.3% | ¥19.17 | ¥19.60 | ¥19.17 | 4,437,612 | |
| ¥19.17 | +0.20 | +1.1% | ¥18.79 | ¥19.18 | ¥18.70 | 6,584,756 | |
| ¥18.97 | +0.58 | +3.2% | ¥18.22 | ¥19.20 | ¥18.01 | 7,246,435 | |
| ¥18.39 | +0.56 | +3.1% | ¥18.08 | ¥18.83 | ¥17.85 | 6,304,826 | |
| ¥17.83 | -0.49 | -2.7% | ¥17.85 | ¥18.48 | ¥17.77 | 5,826,265 | |
| ¥18.32 | -0.48 | -2.6% | ¥18.70 | ¥18.96 | ¥18.30 | 4,898,405 | |
| ¥18.80 | +0.98 | +5.5% | ¥17.45 | ¥19.27 | ¥17.01 | 11,195,733 | |
| ¥17.82 | -0.32 | -1.8% | ¥18.54 | ¥18.65 | ¥17.74 | 5,080,607 | |
| ¥18.14 | -0.15 | -0.8% | ¥18.21 | ¥18.23 | ¥16.95 | 9,633,594 | |
| ¥18.29 | -0.93 | -4.8% | ¥19.23 | ¥19.25 | ¥18.10 | 7,331,713 | |
| ¥19.22 | -0.44 | -2.2% | ¥19.89 | ¥19.89 | ¥19.19 | 4,332,509 | |
| ¥19.66 | +0.39 | +2.0% | ¥19.35 | ¥19.91 | ¥19.17 | 6,426,824 | |
| ¥19.27 | -1.89 | -8.9% | ¥20.99 | ¥21.05 | ¥19.03 | 11,735,838 | |
| ¥21.16 | -0.05 | -0.2% | ¥21.88 | ¥22.28 | ¥21.10 | 9,758,666 | |
| ¥21.21 | -0.14 | -0.7% | ¥21.60 | ¥21.71 | ¥21.15 | 4,626,900 | |
| ¥21.35 | -0.35 | -1.6% | ¥21.79 | ¥22.08 | ¥21.26 | 8,117,561 | |
| ¥21.70 | -0.02 | -0.1% | ¥21.86 | ¥21.99 | ¥21.26 | 9,999,930 | |
| ¥21.72 | +1.42 | +7.0% | ¥20.48 | ¥22.15 | ¥20.47 | 18,304,326 | |
| ¥20.30 | +0.65 | +3.3% | ¥19.48 | ¥20.43 | ¥19.48 | 9,980,762 | |
| ¥19.65 | +0.37 | +1.9% | ¥19.17 | ¥19.69 | ¥18.95 | 7,771,073 | |
| ¥19.28 | +0.87 | +4.7% | ¥18.32 | ¥19.76 | ¥18.30 | 10,374,172 | |
| ¥18.41 | +0.16 | +0.9% | ¥17.96 | ¥18.63 | ¥17.77 | 5,197,800 | |
| ¥18.25 | -0.51 | -2.7% | ¥18.50 | ¥18.84 | ¥17.83 | 6,699,415 | |
| ¥18.76 | -0.39 | -2.0% | ¥19.00 | ¥19.16 | ¥18.73 | 4,602,000 | |
| ¥19.15 | -0.28 | -1.4% | ¥19.37 | ¥19.60 | ¥18.95 | 5,802,200 | |
| ¥19.43 | +0.41 | +2.2% | ¥19.10 | ¥19.65 | ¥18.85 | 7,641,640 | |
| ¥19.02 | +0.12 | +0.6% | ¥18.99 | ¥19.29 | ¥18.71 | 4,139,371 | |
| ¥18.90 | -0.64 | -3.3% | ¥19.58 | ¥19.98 | ¥18.74 | 7,553,099 | |
| ¥19.54 | +0.63 | +3.3% | ¥19.10 | ¥19.88 | ¥18.83 | 8,026,283 | |
| ¥18.91 | -0.16 | -0.8% | ¥18.91 | ¥19.06 | ¥18.63 | 4,719,938 | |
| ¥19.07 | -0.53 | -2.7% | ¥19.50 | ¥19.50 | ¥18.71 | 8,595,940 | |
| ¥19.60 | +0.80 | +4.3% | ¥18.50 | ¥19.65 | ¥18.43 | 8,230,808 | |
| ¥18.80 | -0.56 | -2.9% | ¥19.63 | ¥19.63 | ¥18.78 | 8,275,054 | |
| ¥19.36 | +1.42 | +7.9% | ¥17.90 | ¥20.08 | ¥17.85 | 14,231,627 | |
| ¥17.94 | -0.06 | -0.3% | ¥18.02 | ¥18.25 | ¥17.83 | 5,802,700 | |
| ¥18.00 | -0.29 | -1.6% | ¥18.30 | ¥18.37 | ¥17.20 | 7,145,500 | |
| ¥18.29 | -0.64 | -3.4% | ¥19.00 | ¥19.20 | ¥17.94 | 8,421,508 | |
| ¥18.93 | +0.09 | +0.5% | ¥18.86 | ¥19.59 | ¥18.54 | 7,580,335 | |
| ¥18.84 | -0.39 | -2.0% | ¥19.58 | ¥19.76 | ¥18.71 | 8,745,231 | |
| ¥19.23 | -1.43 | -6.9% | ¥20.25 | ¥20.39 | ¥19.02 | 10,979,027 | |
| ¥20.66 | -0.40 | -1.9% | ¥21.02 | ¥21.40 | ¥19.61 | 16,703,723 | |
| ¥21.06 | +2.19 | +11.6% | ¥18.86 | ¥21.15 | ¥18.66 | 20,458,977 | |
| ¥18.87 | +0.58 | +3.2% | ¥18.50 | ¥18.95 | ¥18.22 | 5,980,100 | |
| ¥18.29 | -0.15 | -0.8% | ¥18.32 | ¥18.88 | ¥18.28 | 4,485,824 | |
| ¥18.44 | +0.24 | +1.3% | ¥18.21 | ¥18.62 | ¥18.21 | 5,232,735 | |
| ¥18.20 | -0.32 | -1.7% | ¥18.77 | ¥18.77 | ¥18.01 | 5,112,950 | |
| ¥18.52 | -0.03 | -0.2% | ¥18.95 | ¥19.09 | ¥18.19 | 5,698,874 | |
| ¥18.55 | +0.21 | +1.1% | ¥18.37 | ¥18.68 | ¥18.00 | 8,010,120 | |
| ¥18.34 | +0.66 | +3.7% | ¥17.41 | ¥18.39 | ¥17.40 | 9,606,836 | |
| ¥17.68 | +0.93 | +5.6% | ¥16.60 | ¥17.98 | ¥16.60 | 9,529,370 | |
| ¥16.75 | +0.52 | +3.2% | ¥16.22 | ¥16.80 | ¥16.07 | 6,657,180 |
- Ticker
- Shenzhen:300767
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jul 3, 2026
Quakesafe Plans 740.8 Mln Yuan Share Sale To Repay Bank Loans, Working Capital
Latest news
Quakesafe Plans 740.8 Mln Yuan Share Sale To Repay Bank Loans, Working Capital
Jul 3, 2026
Closed ¥23.62 (+2.6%) on Jul 3, 2026
QuakeSafe Technologies Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Jul 3, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about QuakeSafe Technologies Co., Ltd.