Beijing Zhidemai Technology Co., Ltd. - 300785.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	72.31	83.89	83.89	83.89	72.31	43.68M
January 13, 2026	71	69.91	69.91	75.17	65.98	53.39M
January 12, 2026	58.82	62.64	62.64	62.64	57.07	29.3M
January 09, 2026	46.18	52.2	52.2	54.58	45.8	41.13M
January 08, 2026	44.31	46.55	46.55	47.47	43.32	29.98M
January 07, 2026	43.8	45.04	45.04	46	43.65	24.1M
January 06, 2026	44.5	44.36	44.36	44.66	43.65	23.81M
January 05, 2026	43.01	45.82	45.82	47.95	42.5	36.39M
December 31, 2025	41.08	43.82	43.82	46.99	40.77	36.1M
December 30, 2025	39.63	40.96	40.96	41.23	39.63	23.33M
December 29, 2025	39.6	39.21	39.21	39.93	39.1	7.72M
December 26, 2025	39.7	39.44	39.44	39.88	38.87	10.32M
December 25, 2025	38.91	39.81	39.81	40.1	38.73	13.03M
December 24, 2025	38.68	38.94	38.94	39.13	38.36	7.1M
December 23, 2025	39.49	38.83	38.83	39.5	38.58	9.44M
December 22, 2025	39.19	39.48	39.48	39.75	39.06	9.03M
December 19, 2025	39.99	39.27	39.27	40.05	39.03	14.56M
December 18, 2025	39.07	40.17	40.17	40.85	38.88	15.42M
December 17, 2025	38.7	39.49	39.49	39.53	38.33	10.84M
December 16, 2025	39.85	38.7	38.7	40.46	38.6	12.67M
December 15, 2025	39.98	40.09	40.09	40.44	39.1	10.72M
December 12, 2025	40.18	39.97	39.97	40.58	39.83	9.85M
December 11, 2025	41.44	40.18	40.18	41.44	40.01	16.47M
December 10, 2025	41.23	41.45	41.45	42.26	41.02	16.4M
December 09, 2025	42.31	41.22	41.22	42.73	40.91	18.21M
December 08, 2025	41.2	42.72	42.72	42.98	41.06	20.59M
December 05, 2025	41.39	41.35	41.35	42	40.63	15.18M
December 04, 2025	46.87	41.22	41.22	46.87	41.2	12.81M
December 03, 2025	43.86	42.3	42.3	43.98	42.01	17.53M
December 02, 2025	44.65	43.66	43.66	44.85	43.44	24.59M
December 01, 2025	45.39	44.08	44.08	45.71	43.42	25.44M
November 28, 2025	46.87	45.95	45.95	48.05	45.49	29.93M
November 27, 2025	49	46.96	46.96	49.98	46.8	31.56M
November 26, 2025	50.94	49	49	53.3	48.38	45.76M
November 25, 2025	45.8	51.2	51.2	54.88	45.66	53.55M
November 24, 2025	45	47	47	49.98	41.52	52.26M
November 21, 2025	41.51	43.1	43.1	44.59	40.6	43.07M
November 20, 2025	43.51	42.73	42.73	44.7	41.52	30.07M
November 19, 2025	44.9	44.75	44.75	45.83	43	43.54M
November 18, 2025	41.04	46.32	46.32	48.59	39.63	62.71M
November 17, 2025	37.57	40.49	40.49	41.8	37.31	37.79M
November 14, 2025	39.22	38.8	38.8	42.45	38.76	45.25M
November 13, 2025	33.76	40.44	40.44	40.44	33.22	26.68M
November 12, 2025	34.05	33.7	33.7	34.15	33.33	5.02M
November 11, 2025	34.71	34.2	34.2	35.08	33.7	8.3M
November 10, 2025	33.6	35.08	35.08	35.5	33.5	10.86M
November 07, 2025	34.32	33.36	33.36	34.38	33.3	7.8M
November 06, 2025	34.91	34.61	34.61	35.2	34.22	5.28M
November 05, 2025	34.6	34.91	34.91	35.12	34.5	5M
November 04, 2025	35.24	35.2	35.2	35.35	34.65	6.5M
November 03, 2025	35.78	35.65	35.65	36.24	35.08	10.71M
October 31, 2025	33.94	35.55	35.55	35.97	33.94	17.45M
October 30, 2025	34	33.94	33.94	34.56	33.88	8.6M
October 29, 2025	33.77	34.56	34.56	34.77	33.33	9.48M
October 28, 2025	33.56	33.78	33.78	34.04	33.21	7.75M
October 27, 2025	33.11	33.92	33.92	34.29	33.09	11.22M
October 24, 2025	32.92	32.89	32.89	33.49	32.81	6.56M
October 23, 2025	32.51	32.89	32.89	33.06	31.88	6.67M
October 22, 2025	33.98	32.92	32.92	34	32.7	10.25M
October 21, 2025	33.27	33.6	33.6	33.72	32.72	6.36M

Beijing Zhidemai Technology Co., Ltd. (300785.SZ) SHZ