QuakeSafe Technologies
震安科技 SZ300767 Forward-adjusted GEM
19.22
-0.44
(-2.24%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
19.89
High
19.89
Low
19.19
Prev close
19.66
Amplitude
3.56%
Volume
4.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
20.10
MA10
20.52
MA20
19.74
MA60
18.63
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 19.89 | 19.89 | 19.19 | 19.22 | 4M |
| 2 | 2026-09-29 | 19.35 | 19.91 | 19.17 | 19.66 | 6M |
| 3 | 2026-09-28 | 20.99 | 21.05 | 19.03 | 19.27 | 12M |
| 4 | 2026-09-24 | 21.88 | 22.28 | 21.10 | 21.16 | 10M |
| 5 | 2026-09-23 | 21.60 | 21.71 | 21.15 | 21.21 | 5M |
| 6 | 2026-09-22 | 21.79 | 22.08 | 21.26 | 21.35 | 8M |
| 7 | 2026-09-21 | 21.86 | 21.99 | 21.26 | 21.70 | 10M |
| 8 | 2026-09-18 | 20.48 | 22.15 | 20.47 | 21.72 | 18M |
| 9 | 2026-09-17 | 19.48 | 20.43 | 19.48 | 20.30 | 10M |
| 10 | 2026-09-16 | 19.17 | 19.69 | 18.95 | 19.65 | 8M |
| 11 | 2026-09-15 | 18.32 | 19.76 | 18.30 | 19.28 | 10M |
| 12 | 2026-09-14 | 17.96 | 18.63 | 17.77 | 18.41 | 5M |
52W
Data range
13.65
42.1%
26.88
High/low over the last 250 trading days, and where the price sits.
← Stocks