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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	37.38	36.22	36.22	39.68	36.2	19.97M
August 06, 2025	35.7	35.92	35.92	35.98	35.44	6.71M
August 05, 2025	36.63	35.88	35.88	36.99	35.45	10.57M
August 04, 2025	35.81	36.88	36.88	37	35.37	11.55M
August 01, 2025	36.71	36.4	36.4	36.98	35.1	15.96M
July 31, 2025	34.56	36.33	36.33	38.69	34	27.12M
July 30, 2025	33.91	33.94	33.94	34.35	33.35	6.07M
July 29, 2025	34.9	34.22	34.22	34.91	33.82	8.06M
July 28, 2025	36.3	34.8	34.8	36.5	34.51	10.75M
July 25, 2025	34.5	36.28	36.28	37.04	34.19	16.38M
July 24, 2025	33.86	34.22	34.22	34.35	33.56	4.37M
July 23, 2025	33.82	33.76	33.76	34.35	33.54	4.89M
July 22, 2025	33.9	33.8	33.8	34.12	33.43	5.6M
July 21, 2025	34.28	34.13	34.13	34.88	33.93	5.97M
July 18, 2025	36.36	34.73	34.73	36.36	34.22	13.49M
July 17, 2025	34.4	34.75	34.75	35.1	33.98	12.87M
July 16, 2025	33.01	33.81	33.81	35.6	32.83	16.85M
July 15, 2025	31.08	32.42	32.42	32.48	30.7	10.91M
July 14, 2025	31.66	31.32	31.32	31.79	31	3.52M
July 11, 2025	31.06	31.46	31.46	31.64	30.63	5.33M
July 10, 2025	31.6	31.15	31.15	31.62	31.02	4.05M
July 09, 2025	31.04	31.49	31.49	31.93	30.85	7.36M
July 08, 2025	30.66	30.96	30.96	30.99	30.21	4.06M
July 07, 2025	31	30.67	30.67	31.1	30.44	4.85M
July 04, 2025	30.88	31.05	31.05	32.59	30.27	9.74M
July 03, 2025	30.85	30.81	30.81	31.04	30.52	2.29M
July 02, 2025	31.2	30.78	30.78	31.29	30.55	3.04M
July 01, 2025	31.7	31.23	31.23	31.77	30.9	4.14M
June 30, 2025	31.48	31.83	31.83	31.95	31.36	3.71M
June 27, 2025	31.6	31.48	31.48	32.02	31.29	4.55M
June 26, 2025	32.29	31.66	31.66	32.29	31.43	5.91M
June 25, 2025	30.84	32.05	32.05	32.1	30.55	9.3M
June 24, 2025	30.21	30.65	30.65	30.69	30.2	4.94M
June 23, 2025	29.5	30.2	30.2	30.29	29	4.49M
June 20, 2025	31.42	29.7	29.7	31.68	29.51	12.39M
June 19, 2025	31.24	32.19	32.19	33.76	31.11	14.59M
June 18, 2025	31.23	31.18	31.18	31.55	30.81	3.1M
June 17, 2025	31.63	31.51	31.51	31.88	31.22	2.83M
June 16, 2025	30.73	31.78	31.78	31.98	30.7	4.86M

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