Guangdong Brandmax Marketing Co.,Ltd. (SHE:300805)
China
· Delayed Price · Currency is CNY 12.15
+0.07 (0.58%)
At close: Mar 9, 2026
SHE:300805 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.89 | 12.19 | 11.78 | 12.15 | 12.15 | 0.58% | 8,864,700 |
| Mar 6, 2026 | 11.86 | 12.11 | 11.83 | 12.08 | 12.08 | 0.83% | 6,071,200 |
| Mar 5, 2026 | 11.93 | 12.10 | 11.85 | 11.98 | 11.98 | 2.13% | 8,474,069 |
| Mar 4, 2026 | 11.60 | 11.83 | 11.51 | 11.73 | 11.73 | -0.17% | 8,353,363 |
| Mar 3, 2026 | 12.51 | 12.60 | 11.72 | 11.75 | 11.75 | -6.15% | 11,877,600 |
| Mar 2, 2026 | 13.09 | 13.09 | 12.39 | 12.52 | 12.52 | -5.30% | 16,874,750 |
| Feb 27, 2026 | 13.06 | 13.23 | 12.94 | 13.22 | 13.22 | 1.69% | 11,198,060 |
| Feb 26, 2026 | 13.34 | 13.37 | 12.90 | 13.00 | 13.00 | -1.74% | 14,212,410 |
| Feb 25, 2026 | 13.44 | 13.47 | 13.20 | 13.23 | 13.23 | -1.56% | 14,597,380 |
| Feb 24, 2026 | 13.83 | 13.89 | 13.16 | 13.44 | 13.44 | -1.47% | 16,543,453 |
| Feb 13, 2026 | 13.65 | 14.10 | 13.61 | 13.64 | 13.64 | 0.29% | 17,024,080 |
| Feb 12, 2026 | 13.82 | 13.95 | 13.35 | 13.60 | 13.60 | -2.09% | 24,210,220 |
| Feb 11, 2026 | 14.54 | 14.67 | 13.87 | 13.89 | 13.89 | -6.34% | 32,835,110 |
| Feb 10, 2026 | 14.37 | 15.14 | 14.01 | 14.83 | 14.83 | 2.21% | 45,778,670 |
| Feb 9, 2026 | 14.30 | 14.57 | 13.88 | 14.51 | 14.51 | 2.76% | 38,415,410 |
| Feb 6, 2026 | 14.01 | 14.34 | 13.34 | 14.12 | 14.12 | -4.40% | 38,707,055 |
| Feb 5, 2026 | 13.77 | 15.20 | 13.77 | 14.77 | 14.77 | 5.05% | 58,004,476 |
| Feb 4, 2026 | 14.51 | 14.73 | 13.81 | 14.06 | 14.06 | -5.95% | 36,501,417 |
| Feb 3, 2026 | 15.11 | 15.16 | 14.59 | 14.95 | 14.95 | 0.47% | 42,168,000 |
| Feb 2, 2026 | 16.00 | 16.10 | 14.76 | 14.88 | 14.88 | -5.04% | 65,307,570 |
| Jan 30, 2026 | 12.86 | 15.67 | 12.80 | 15.67 | 15.67 | 19.98% | 51,899,950 |
| Jan 29, 2026 | 12.54 | 13.49 | 12.38 | 13.06 | 13.06 | 3.90% | 29,848,650 |
| Jan 28, 2026 | 12.77 | 13.19 | 12.53 | 12.57 | 12.57 | -3.08% | 18,856,160 |
| Jan 27, 2026 | 12.64 | 13.68 | 12.58 | 12.97 | 12.97 | 2.85% | 23,456,090 |
| Jan 26, 2026 | 12.82 | 12.87 | 12.34 | 12.61 | 12.61 | -1.41% | 9,704,704 |
| Jan 23, 2026 | 12.53 | 12.87 | 12.45 | 12.79 | 12.79 | 2.48% | 9,664,808 |
| Jan 22, 2026 | 12.27 | 12.59 | 12.10 | 12.48 | 12.48 | 1.71% | 10,120,600 |
| Jan 21, 2026 | 12.08 | 12.52 | 12.06 | 12.27 | 12.27 | - | 10,018,590 |
| Jan 20, 2026 | 12.41 | 12.60 | 12.11 | 12.27 | 12.27 | 0.90% | 12,281,200 |
| Jan 19, 2026 | 12.23 | 12.50 | 12.07 | 12.16 | 12.16 | -0.41% | 11,685,820 |
| Jan 16, 2026 | 12.76 | 12.85 | 11.91 | 12.21 | 12.21 | -4.61% | 16,440,000 |
| Jan 15, 2026 | 12.70 | 13.16 | 12.45 | 12.80 | 12.80 | -1.39% | 19,529,820 |
| Jan 14, 2026 | 12.39 | 13.22 | 12.39 | 12.98 | 12.98 | 3.59% | 32,311,440 |
| Jan 13, 2026 | 12.89 | 13.19 | 12.40 | 12.53 | 12.53 | -0.24% | 36,488,196 |
| Jan 12, 2026 | 12.00 | 12.68 | 11.80 | 12.56 | 12.56 | 6.17% | 26,199,130 |
| Jan 9, 2026 | 11.19 | 11.83 | 11.19 | 11.83 | 11.83 | 5.81% | 15,924,160 |
| Jan 8, 2026 | 10.84 | 11.35 | 10.73 | 11.18 | 11.18 | 2.66% | 13,503,200 |
| Jan 7, 2026 | 10.84 | 11.38 | 10.79 | 10.89 | 10.89 | 0.09% | 10,825,450 |
| Jan 6, 2026 | 10.85 | 10.95 | 10.77 | 10.88 | 10.88 | 0.28% | 6,203,515 |
| Jan 5, 2026 | 10.51 | 10.99 | 10.44 | 10.85 | 10.85 | 2.84% | 9,702,904 |
| Dec 31, 2025 | 10.28 | 10.73 | 10.28 | 10.55 | 10.55 | 2.53% | 9,701,147 |
| Dec 30, 2025 | 10.35 | 10.51 | 10.22 | 10.29 | 10.29 | - | 6,779,000 |
| Dec 29, 2025 | 10.37 | 10.40 | 10.26 | 10.29 | 10.29 | -0.77% | 4,876,800 |
| Dec 26, 2025 | 10.59 | 10.61 | 10.31 | 10.37 | 10.37 | -1.71% | 8,094,400 |
| Dec 25, 2025 | 10.50 | 10.62 | 10.40 | 10.55 | 10.55 | 0.96% | 7,677,800 |
| Dec 24, 2025 | 10.49 | 10.54 | 10.09 | 10.45 | 10.45 | -1.42% | 13,056,100 |
| Dec 23, 2025 | 10.42 | 10.82 | 10.20 | 10.60 | 10.60 | 1.73% | 15,819,900 |
| Dec 22, 2025 | 10.50 | 10.59 | 10.38 | 10.42 | 10.42 | -0.67% | 4,358,600 |
| Dec 19, 2025 | 10.39 | 10.53 | 10.31 | 10.49 | 10.49 | 1.35% | 4,007,900 |
| Dec 18, 2025 | 10.18 | 10.48 | 10.18 | 10.35 | 10.35 | 0.58% | 4,660,100 |
| Dec 17, 2025 | 10.18 | 10.33 | 10.02 | 10.29 | 10.29 | 0.78% | 6,520,100 |
| Dec 16, 2025 | 10.55 | 10.63 | 10.20 | 10.21 | 10.21 | -3.22% | 6,286,000 |
| Dec 15, 2025 | 10.65 | 10.76 | 10.41 | 10.55 | 10.55 | -0.94% | 5,337,200 |
| Dec 12, 2025 | 10.99 | 11.05 | 10.62 | 10.65 | 10.65 | -3.18% | 8,387,300 |
| Dec 11, 2025 | 11.65 | 11.66 | 10.99 | 11.00 | 11.00 | -5.58% | 10,591,600 |
| Dec 10, 2025 | 11.78 | 11.90 | 11.56 | 11.65 | 11.65 | -1.27% | 5,604,100 |
| Dec 9, 2025 | 11.75 | 12.08 | 11.71 | 11.80 | 11.80 | -0.08% | 6,831,600 |
| Dec 8, 2025 | 11.59 | 11.86 | 11.57 | 11.81 | 11.81 | 1.72% | 5,793,400 |
| Dec 5, 2025 | 11.52 | 11.61 | 11.36 | 11.61 | 11.61 | 0.52% | 6,305,884 |
| Dec 4, 2025 | 11.92 | 11.97 | 11.52 | 11.55 | 11.55 | -3.10% | 7,561,784 |
| Dec 3, 2025 | 12.28 | 12.29 | 11.84 | 11.92 | 11.92 | -3.40% | 8,508,300 |
| Dec 2, 2025 | 12.12 | 12.44 | 11.97 | 12.34 | 12.34 | 1.82% | 10,053,300 |
| Dec 1, 2025 | 12.36 | 12.37 | 12.09 | 12.12 | 12.12 | -2.49% | 10,604,600 |
| Nov 28, 2025 | 12.26 | 12.85 | 12.15 | 12.43 | 12.43 | 0.73% | 17,386,500 |
| Nov 27, 2025 | 12.38 | 12.55 | 12.27 | 12.34 | 12.34 | -0.72% | 10,088,860 |
| Nov 26, 2025 | 12.46 | 12.80 | 12.27 | 12.43 | 12.43 | -0.56% | 18,850,250 |
| Nov 25, 2025 | 12.44 | 13.02 | 12.36 | 12.50 | 12.50 | 0.24% | 26,024,550 |
| Nov 24, 2025 | 12.45 | 12.56 | 11.96 | 12.47 | 12.47 | 3.23% | 29,995,200 |
| Nov 21, 2025 | 11.38 | 12.38 | 11.37 | 12.08 | 12.08 | 4.77% | 31,680,100 |
| Nov 20, 2025 | 11.82 | 11.83 | 11.40 | 11.53 | 11.53 | -1.03% | 9,049,928 |
| Nov 19, 2025 | 11.83 | 11.83 | 11.51 | 11.65 | 11.65 | -1.94% | 14,071,000 |
| Nov 18, 2025 | 11.20 | 12.13 | 11.13 | 11.88 | 11.88 | 5.60% | 24,043,440 |
| Nov 17, 2025 | 10.95 | 11.34 | 10.93 | 11.25 | 11.25 | 2.55% | 8,388,392 |
| Nov 14, 2025 | 11.13 | 11.26 | 10.97 | 10.97 | 10.97 | -2.75% | 6,911,400 |
| Nov 13, 2025 | 11.13 | 11.34 | 10.94 | 11.28 | 11.28 | 1.44% | 5,872,784 |
| Nov 12, 2025 | 11.18 | 11.25 | 11.06 | 11.12 | 11.12 | -0.54% | 5,027,000 |
| Nov 11, 2025 | 11.18 | 11.21 | 11.05 | 11.18 | 11.18 | - | 5,279,084 |
| Nov 10, 2025 | 11.22 | 11.35 | 11.06 | 11.18 | 11.18 | -2.19% | 12,012,690 |
| Nov 7, 2025 | 11.51 | 11.71 | 11.41 | 11.43 | 11.43 | -1.04% | 6,731,890 |
| Nov 6, 2025 | 11.70 | 11.75 | 11.44 | 11.55 | 11.55 | -1.53% | 6,540,800 |
| Nov 5, 2025 | 11.69 | 11.81 | 11.60 | 11.73 | 11.73 | -0.51% | 6,967,840 |
| Nov 4, 2025 | 11.70 | 11.83 | 11.57 | 11.79 | 11.79 | 0.60% | 9,510,700 |
| Nov 3, 2025 | 11.52 | 11.74 | 11.45 | 11.72 | 11.72 | 2.09% | 11,190,400 |
| Oct 31, 2025 | 11.11 | 11.54 | 11.11 | 11.48 | 11.48 | 3.14% | 9,461,550 |
| Oct 30, 2025 | 11.40 | 11.52 | 11.10 | 11.13 | 11.13 | -0.09% | 9,973,200 |
| Oct 29, 2025 | 11.31 | 11.32 | 11.04 | 11.14 | 11.14 | -1.94% | 5,876,900 |
| Oct 28, 2025 | 11.30 | 11.40 | 11.21 | 11.36 | 11.36 | 0.62% | 4,748,700 |
| Oct 27, 2025 | 11.33 | 11.36 | 11.20 | 11.29 | 11.29 | -0.09% | 4,839,000 |
| Oct 24, 2025 | 11.29 | 11.38 | 11.22 | 11.30 | 11.30 | 0.09% | 4,029,255 |
| Oct 23, 2025 | 11.23 | 11.31 | 11.06 | 11.29 | 11.29 | 0.53% | 3,879,100 |
| Oct 22, 2025 | 11.25 | 11.38 | 11.19 | 11.23 | 11.23 | -0.53% | 4,249,700 |
| Oct 21, 2025 | 10.92 | 11.29 | 10.92 | 11.29 | 11.29 | 3.01% | 5,851,651 |
| Oct 20, 2025 | 10.80 | 10.99 | 10.80 | 10.96 | 10.96 | 2.14% | 4,349,200 |
| Oct 17, 2025 | 10.94 | 11.11 | 10.72 | 10.73 | 10.73 | -2.81% | 5,284,800 |
| Oct 16, 2025 | 11.19 | 11.24 | 11.01 | 11.04 | 11.04 | -1.43% | 4,107,100 |
| Oct 15, 2025 | 11.03 | 11.26 | 10.91 | 11.20 | 11.20 | 1.73% | 4,692,100 |
| Oct 14, 2025 | 11.31 | 11.38 | 11.00 | 11.01 | 11.01 | -1.34% | 6,517,700 |
| Oct 13, 2025 | 10.80 | 11.23 | 10.67 | 11.16 | 11.16 | -2.02% | 7,132,808 |
| Oct 10, 2025 | 11.27 | 11.52 | 11.25 | 11.39 | 11.39 | 0.35% | 5,326,000 |
| Oct 9, 2025 | 11.43 | 11.58 | 11.20 | 11.35 | 11.35 | -0.79% | 7,716,943 |