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

41.62

+0.4(+0.97%)

Updated at December 05 11:23AM

Currency In CNY

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	33.2	33	33	33.48	32.65	4.65M
October 17, 2025	34.08	32.71	32.71	34.3	32.63	6.69M
October 16, 2025	34.4	34.07	34.07	34.58	33.85	5.56M
October 15, 2025	34.14	34.72	34.72	34.83	33.57	7.73M
October 14, 2025	35.8	33.8	33.8	35.97	33.7	12.29M
October 13, 2025	34.99	35.48	35.48	36.58	34.71	11.03M
October 10, 2025	39.02	36.7	36.7	39.42	36.51	15.33M
October 09, 2025	37.83	39.69	39.69	40.5	37.15	18.71M
September 30, 2025	39.79	38.5	38.5	40.6	37.65	22.21M
September 29, 2025	37.94	36.97	36.97	37.94	36.8	8.57M
September 26, 2025	40	37.2	37.2	40.12	37.18	15.26M
September 25, 2025	38.59	40.65	40.65	41.69	38.38	17.99M
September 24, 2025	38.57	38.63	38.63	39.13	37.96	9.18M
September 23, 2025	40.45	38.89	38.89	40.66	38.1	10.26M
September 22, 2025	40.54	40.45	40.45	42.55	39.61	14.98M
September 19, 2025	40.54	41.6	41.6	43.85	40	20.99M
September 18, 2025	41	39.8	39.8	41.29	38.91	15.1M
September 17, 2025	41.42	41.4	41.4	41.95	40.83	12.4M
September 16, 2025	41.04	41.83	41.83	42.36	40.31	13.35M
September 15, 2025	40.68	40.78	40.78	42.12	40	15.31M
September 12, 2025	38.02	40.68	40.68	41.48	38.02	26.86M
September 11, 2025	37	38.46	38.46	39.87	36.4	34.06M
September 10, 2025	33.5	35.14	35.14	35.25	33.36	15.32M
September 09, 2025	36.02	33.63	33.63	36.39	33.5	10.55M
September 08, 2025	34.12	34.62	34.62	34.9	33.88	8.31M
September 05, 2025	32.93	34.22	34.22	34.29	31.7	10.9M
September 04, 2025	32.82	33.29	33.29	34.98	32.58	15.69M