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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	11.83	11.65	11.65	11.83	11.51	14.07M
November 18, 2025	11.2	11.88	11.88	12.13	11.13	24.04M
November 17, 2025	10.95	11.25	11.25	11.34	10.93	8.39M
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

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