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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.65	13.64	13.64	14.1	13.61	17.03M
February 12, 2026	13.82	13.6	13.6	13.95	13.35	24.21M
February 11, 2026	14.54	13.89	13.89	14.67	13.87	32.84M
February 10, 2026	14.37	14.83	14.83	15.14	14.01	45.78M
February 09, 2026	14.3	14.51	14.51	14.57	13.88	39.21M
February 06, 2026	14.01	14.12	14.12	14.34	13.34	38.71M
February 05, 2026	13.77	14.77	14.77	15.2	13.77	58M
February 04, 2026	14.51	14.06	14.06	14.73	13.81	36.5M
February 03, 2026	15.11	14.95	14.95	15.16	14.59	42.17M
February 02, 2026	16	14.88	14.88	16.1	14.76	65.31M
January 30, 2026	12.86	15.67	15.67	15.67	12.8	51.9M
January 29, 2026	12.54	13.06	13.06	13.49	12.38	30.18M
January 28, 2026	12.77	12.57	12.57	13.19	12.53	18.86M
January 27, 2026	12.64	12.97	12.97	13.68	12.58	23.74M
January 26, 2026	12.82	12.61	12.61	12.87	12.34	9.7M
January 23, 2026	12.53	12.79	12.79	12.87	12.45	9.66M
January 22, 2026	12.27	12.48	12.48	12.59	12.1	10.12M
January 21, 2026	12.08	12.27	12.27	12.52	12.06	10.02M
January 20, 2026	12.41	12.27	12.27	12.6	12.11	12.28M
January 19, 2026	12.23	12.16	12.16	12.5	12.07	11.69M
January 16, 2026	12.76	12.21	12.21	12.85	11.91	16.6M
January 15, 2026	12.7	12.8	12.8	13.16	12.45	19.53M
January 14, 2026	12.39	12.98	12.98	13.22	12.39	32.31M
January 13, 2026	12.89	12.53	12.53	13.19	12.4	36.49M
January 12, 2026	12	12.56	12.56	12.68	11.8	26.2M
January 09, 2026	11.19	11.83	11.83	11.83	11.19	15.92M
January 08, 2026	10.84	11.18	11.18	11.35	10.73	13.5M
January 07, 2026	10.84	10.89	10.89	11.38	10.79	10.83M
January 06, 2026	10.85	10.88	10.88	10.95	10.77	6.29M
January 05, 2026	10.51	10.85	10.85	10.99	10.44	9.7M
December 31, 2025	10.28	10.55	10.55	10.73	10.28	9.98M
December 30, 2025	10.35	10.29	10.29	10.51	10.22	6.78M
December 29, 2025	10.37	10.29	10.29	10.4	10.26	4.88M
December 26, 2025	10.59	10.37	10.37	10.61	10.31	8.09M
December 25, 2025	10.5	10.55	10.55	10.62	10.4	7.68M
December 24, 2025	10.49	10.45	10.45	10.54	10.09	13.06M
December 23, 2025	10.42	10.6	10.6	10.82	10.2	15.82M
December 22, 2025	10.5	10.42	10.42	10.59	10.38	4.36M
December 19, 2025	10.39	10.49	10.49	10.53	10.31	4.01M
December 18, 2025	10.18	10.35	10.35	10.48	10.18	4.69M
December 17, 2025	10.18	10.29	10.29	10.33	10.02	6.54M
December 16, 2025	10.55	10.21	10.21	10.63	10.2	6.29M
December 15, 2025	10.65	10.55	10.55	10.76	10.41	5.38M
December 12, 2025	10.99	10.65	10.65	11.05	10.62	8.39M
December 11, 2025	11.65	11	11	11.66	10.99	10.82M
December 10, 2025	11.78	11.65	11.65	11.9	11.56	5.6M
December 09, 2025	11.75	11.8	11.8	12.08	11.71	6.93M
December 08, 2025	11.59	11.81	11.81	11.86	11.57	5.79M
December 05, 2025	11.52	11.61	11.61	11.61	11.36	6.39M
December 04, 2025	12.26	11.55	11.55	12.26	11.52	7.56M
December 03, 2025	12.28	11.92	11.92	12.29	11.84	8.51M
December 02, 2025	12.12	12.34	12.34	12.44	11.97	10.05M
December 01, 2025	12.36	12.12	12.12	12.37	12.09	10.6M
November 28, 2025	12.26	12.43	12.43	12.85	12.15	17.39M
November 27, 2025	12.38	12.34	12.34	12.55	12.27	10.09M
November 26, 2025	12.46	12.43	12.43	12.8	12.27	19.09M
November 25, 2025	12.44	12.5	12.5	13.02	12.36	26.3M
November 24, 2025	12.45	12.47	12.47	12.56	11.96	30M
November 21, 2025	11.38	12.08	12.08	12.38	11.37	31.68M
November 20, 2025	11.82	11.53	11.53	11.83	11.4	9.05M

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