Guangdong Brandmax Marketing Co.,Ltd. - 300805.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	11.8	11.44	11.44	11.82	11.43	7.08M
September 29, 2025	11.68	11.61	11.61	11.86	11.54	7.74M
September 26, 2025	11.65	11.85	11.85	12.05	11.45	11.39M
September 25, 2025	11.53	11.8	11.8	12.1	11.37	14.47M
September 24, 2025	11.43	11.6	11.6	11.65	11.18	11.34M
September 23, 2025	11.5	11.54	11.54	11.71	11.01	16.15M
September 22, 2025	12.26	11.72	11.72	12.26	11.5	22.04M
September 19, 2025	13.25	12.71	12.71	13.26	12.57	22.28M
September 18, 2025	13	13.5	13.5	13.54	12.86	30.45M
September 17, 2025	13.14	13.07	13.07	13.46	12.86	24.5M
September 16, 2025	13.31	13.21	13.21	13.5	13.13	33.12M
September 15, 2025	12.62	13.8	13.8	14	12.42	46.16M
September 12, 2025	13	12.46	12.46	13.8	12.36	38.03M
September 11, 2025	13.1	12.8	12.8	13.1	12.5	35.64M
September 10, 2025	13.31	13.29	13.29	14.64	13.02	49.53M
September 09, 2025	11.66	13.01	13.01	13.6	11.55	35.86M
September 08, 2025	11.61	11.73	11.73	11.76	11.52	7.08M
September 05, 2025	11.26	11.61	11.61	11.61	11.12	7.45M
September 04, 2025	11.34	11.22	11.22	11.58	11.01	9.03M
September 03, 2025	11.61	11.34	11.34	11.85	11.3	9.91M
September 02, 2025	11.84	11.6	11.6	11.99	11.41	9.8M
September 01, 2025	11.64	11.91	11.91	12.15	11.63	15.24M
August 29, 2025	11.58	11.63	11.63	12.2	11.48	20.17M
August 28, 2025	11.51	11.41	11.41	11.7	10.96	11.69M
August 27, 2025	12	11.5	11.5	12.19	11.48	9.37M
August 26, 2025	11.89	11.95	11.95	12.1	11.8	6.59M
August 25, 2025	12.13	11.93	11.93	12.19	11.84	9.07M
August 22, 2025	12.15	12.09	12.09	12.16	11.98	7.87M
August 21, 2025	12.08	12.04	12.04	12.34	11.97	11.15M
August 20, 2025	11.95	12.03	12.03	12.08	11.8	8.8M
August 19, 2025	11.84	11.93	11.93	11.95	11.68	8.43M
August 18, 2025	11.66	11.83	11.83	12	11.66	10.87M
August 15, 2025	11.46	11.62	11.62	11.62	11.46	6.42M
August 14, 2025	11.77	11.47	11.47	11.79	11.46	8.46M
August 13, 2025	11.81	11.74	11.74	11.88	11.69	8.3M
August 12, 2025	11.8	11.86	11.86	11.95	11.66	11.72M
August 11, 2025	11.36	11.79	11.79	11.92	11.3	14.06M
August 08, 2025	11.47	11.33	11.33	11.52	11.22	7.39M
August 07, 2025	11.67	11.5	11.5	11.68	11.47	8.89M
August 06, 2025	11.57	11.66	11.66	11.67	11.53	10.25M
August 05, 2025	11.53	11.61	11.61	11.62	11.38	9.9M
August 04, 2025	11.54	11.53	11.53	11.57	11.28	10.4M
August 01, 2025	11.51	11.64	11.64	11.75	11.34	18.64M
July 31, 2025	11.35	11.48	11.48	11.73	11.24	21.39M
July 30, 2025	11.17	11.35	11.35	11.41	11.08	12.29M
July 29, 2025	11.19	11.18	11.18	11.19	11	6.33M
July 28, 2025	11.16	11.19	11.19	11.23	11.07	6.69M
July 25, 2025	11.02	11.16	11.16	11.25	10.98	9.57M
July 24, 2025	10.85	11.03	11.03	11.04	10.85	5.47M
July 23, 2025	11.12	10.91	10.91	11.12	10.89	6.39M
July 22, 2025	11.24	11.02	11.02	11.25	10.95	8.71M
July 21, 2025	11.03	11.24	11.24	11.24	10.97	7.03M
July 18, 2025	11.19	11.04	11.04	11.25	11.02	5.82M
July 17, 2025	11.03	11.16	11.16	11.19	10.91	6.23M
July 16, 2025	11.03	11.08	11.08	11.23	10.99	7.07M
July 15, 2025	11.05	11.04	11.04	11.09	10.83	6.04M
July 14, 2025	11.12	11.05	11.05	11.2	10.95	5.84M
July 11, 2025	11.22	11.09	11.09	11.23	11.01	7.36M
July 10, 2025	11.27	11.16	11.16	11.29	11.1	9.14M
July 09, 2025	11.15	11.24	11.24	11.37	11.1	16.16M

Guangdong Brandmax Marketing Co.,Ltd. (300805.SZ) SHZ