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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	33.88	32.8	32.8	34.26	32.65	7.54M
September 02, 2025	34.85	33.72	33.72	35	33.41	10.42M
September 01, 2025	36.45	35.07	35.07	36.61	34.89	11.68M
August 29, 2025	35.88	35.65	35.65	37.54	35.25	16.03M
August 28, 2025	35.18	35.39	35.39	35.85	34.16	11.21M
August 27, 2025	37.82	35.51	35.51	38.03	35.5	15.37M
August 26, 2025	37.72	37.33	37.33	38.79	36.8	21.54M
August 25, 2025	35.07	36.92	36.92	37.33	34.81	26.56M
August 22, 2025	34.4	34.73	34.73	34.78	34.2	7.87M
August 21, 2025	34.76	34.47	34.47	35.09	34.12	6.53M
August 20, 2025	34.22	34.76	34.76	35.3	33.72	9.97M
August 19, 2025	34.59	34.57	34.57	34.89	33.85	10.52M
August 18, 2025	34.55	35.29	35.29	35.5	34.41	11.21M
August 15, 2025	33.86	34.44	34.44	34.97	33.68	7.18M
August 14, 2025	34.85	34	34	35.06	33.93	10.33M
August 13, 2025	34.5	35.26	35.26	36	34.05	13.72M
August 12, 2025	34.53	34.3	34.3	34.58	34.15	5.93M
August 11, 2025	34	34.53	34.53	34.72	33.7	8.9M
August 08, 2025	35.68	33.99	33.99	35.97	33.9	15.6M

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