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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	11.13	10.99	10.99	11.51	10.97	6.64M
November 13, 2025	11.51	11.28	11.28	11.51	10.94	5.87M
November 12, 2025	11.18	11.12	11.12	11.25	11.06	5.03M
November 11, 2025	11.18	11.18	11.18	11.21	11.05	5.28M
November 10, 2025	11.22	11.18	11.18	11.35	11.06	12.01M
November 07, 2025	11.51	11.43	11.43	11.71	11.41	6.73M
November 06, 2025	11.7	11.55	11.55	11.75	11.44	6.54M
November 05, 2025	11.69	11.73	11.73	11.81	11.6	7.04M
November 04, 2025	11.7	11.79	11.79	11.83	11.57	9.51M
November 03, 2025	11.52	11.72	11.72	11.74	11.45	11.19M
October 31, 2025	11.11	11.48	11.48	11.54	11.11	9.46M
October 30, 2025	11.4	11.13	11.13	11.52	11.1	9.97M
October 29, 2025	11.31	11.14	11.14	11.32	11.04	5.88M
October 28, 2025	11.3	11.36	11.36	11.4	11.21	4.75M
October 27, 2025	11.33	11.29	11.29	11.36	11.2	4.84M
October 24, 2025	11.29	11.3	11.3	11.38	11.22	4.03M
October 23, 2025	11.23	11.29	11.29	11.31	11.06	3.93M
October 22, 2025	11.25	11.23	11.23	11.38	11.19	4.25M
October 21, 2025	10.92	11.29	11.29	11.29	10.92	5.85M
October 20, 2025	10.8	10.96	10.96	10.99	10.8	4.35M
October 17, 2025	10.94	10.73	10.73	11.11	10.72	5.28M
October 16, 2025	11.19	11.04	11.04	11.24	11.01	4.11M
October 15, 2025	11.03	11.2	11.2	11.26	10.91	4.69M
October 14, 2025	11.31	11.01	11.01	11.38	11	6.52M
October 13, 2025	10.8	11.16	11.16	11.23	10.67	7.13M
October 10, 2025	11.27	11.39	11.39	11.52	11.25	5.33M
October 09, 2025	11.43	11.35	11.35	11.58	11.2	7.72M
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

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