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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	63.6	60.92	60.92	65.03	60.89	14.94M
February 12, 2026	62.73	64.8	64.8	66.02	62.01	17.24M
February 11, 2026	63.89	62.73	62.73	64.84	62.06	13.67M
February 10, 2026	66	64.69	64.69	67.93	64.2	18.39M
February 09, 2026	67	67.19	67.19	67.99	64	21.48M
February 06, 2026	65.54	65.18	65.18	68.49	62.36	18.56M
February 05, 2026	64.07	67.77	67.77	69.79	64.01	19.96M
February 04, 2026	73.6	67.65	67.65	73.73	66.45	24.73M
February 03, 2026	76.24	76.48	76.48	78.5	71.55	29.13M
February 02, 2026	75.5	75.05	75.05	81.94	71.8	29.38M
January 30, 2026	70.31	74.5	74.5	76.5	68	29.98M
January 29, 2026	64.11	72.19	72.19	78	64.11	35.2M
January 28, 2026	65.79	66.72	66.72	72.18	65	28.56M
January 27, 2026	64.5	68.51	68.51	70.04	63.4	31.58M
January 26, 2026	65.89	61.32	61.32	65.9	59.96	17.69M
January 23, 2026	62	64.66	64.66	66.37	60.01	27.66M
January 22, 2026	59.86	61.3	61.3	61.65	58.6	15.56M
January 21, 2026	60	59.66	59.66	62.9	58.33	17.95M
January 20, 2026	66.39	61.93	61.93	66.82	59.58	24.86M
January 19, 2026	61.82	63.71	63.71	65.99	60.76	20.14M
January 16, 2026	63.58	62.86	62.86	65	58.03	30.85M
January 15, 2026	73	67.11	67.11	76.89	67.11	27.92M
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

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