Beijing Zhidemai Technology Co., Ltd. Class A 300785
SZSE · China · Retail Trade
CNY 36.22-0.89 (-2.40%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 36.22 | -2.40% | CNY 37.41 | CNY 37.66 | CNY 36.09 | 13.28M |
| 2026-09-29 | CNY 37.11 | +10.71% | CNY 33.99 | CNY 38.20 | CNY 33.49 | 23.40M |
| 2026-09-28 | CNY 33.52 | -3.62% | CNY 34.84 | CNY 35.17 | CNY 33.50 | 7.37M |
| 2026-09-24 | CNY 34.78 | -4.00% | CNY 35.85 | CNY 36.50 | CNY 34.75 | 11.26M |
| 2026-09-23 | CNY 36.23 | -3.82% | CNY 38.88 | CNY 39.20 | CNY 35.91 | 17.70M |
| 2026-09-22 | CNY 37.67 | +9.86% | CNY 36.70 | CNY 39.90 | CNY 35.30 | 27.55M |
| 2026-09-21 | CNY 34.29 | +0.70% | CNY 34.25 | CNY 34.52 | CNY 33.88 | 4.28M |
| 2026-09-18 | CNY 34.05 | +0.62% | CNY 34.20 | CNY 34.31 | CNY 33.59 | 4.88M |
| 2026-09-17 | CNY 33.84 | +1.14% | CNY 33.11 | CNY 34.26 | CNY 33.11 | 5.25M |
| 2026-09-16 | CNY 33.46 | +1.09% | CNY 32.80 | CNY 33.66 | CNY 32.48 | 4.00M |
| 2026-09-15 | CNY 33.10 | -1.16% | CNY 33.90 | CNY 34.25 | CNY 33.07 | 4.79M |
| 2026-09-14 | CNY 33.49 | -2.13% | CNY 34.18 | CNY 34.18 | CNY 33.33 | 4.38M |
| 2026-09-11 | CNY 34.22 | -4.89% | CNY 35.60 | CNY 35.66 | CNY 33.80 | 7.80M |
| 2026-09-10 | CNY 35.98 | +1.44% | CNY 37.88 | CNY 38.00 | CNY 35.62 | 9.62M |
| 2026-09-09 | CNY 35.47 | -3.80% | CNY 36.78 | CNY 36.78 | CNY 35.08 | 6.98M |
| 2026-09-08 | CNY 36.87 | +0.57% | CNY 36.50 | CNY 37.44 | CNY 36.03 | 7.91M |
| 2026-09-07 | CNY 36.66 | +0.77% | CNY 36.88 | CNY 36.89 | CNY 35.92 | 9.21M |
| 2026-09-04 | CNY 36.38 | +2.62% | CNY 35.81 | CNY 38.36 | CNY 35.43 | 15.28M |
| 2026-09-03 | CNY 35.45 | -0.92% | CNY 35.97 | CNY 36.86 | CNY 35.02 | 7.47M |
| 2026-09-02 | CNY 35.78 | -1.84% | CNY 35.82 | CNY 36.60 | CNY 35.38 | 10.26M |
| 2026-09-01 | CNY 36.45 | +4.44% | CNY 34.78 | CNY 37.87 | CNY 34.78 | 17.73M |
| 2026-08-31 | CNY 34.90 | +3.59% | CNY 33.04 | CNY 35.08 | CNY 32.98 | 12.27M |
| 2026-08-28 | CNY 33.69 | +2.53% | CNY 33.29 | CNY 34.39 | CNY 32.65 | 13.29M |
| 2026-08-27 | CNY 32.86 | -1.97% | CNY 32.72 | CNY 33.27 | CNY 32.37 | 8.44M |
| 2026-08-26 | CNY 33.52 | -2.27% | CNY 34.05 | CNY 34.29 | CNY 33.30 | 4.48M |
| 2026-08-25 | CNY 34.30 | -0.49% | CNY 33.88 | CNY 34.52 | CNY 32.57 | 6.53M |
| 2026-08-24 | CNY 34.47 | -3.72% | CNY 35.80 | CNY 35.96 | CNY 34.02 | 4.64M |
| 2026-08-21 | CNY 35.80 | -1.68% | CNY 36.06 | CNY 36.34 | CNY 35.23 | 4.47M |
| 2026-08-20 | CNY 36.41 | +0.86% | CNY 36.60 | CNY 37.07 | CNY 35.80 | 4.80M |
| 2026-08-19 | CNY 36.10 | -5.99% | CNY 37.85 | CNY 38.02 | CNY 36.01 | 6.99M |
| 2026-08-18 | CNY 38.40 | -3.10% | CNY 39.35 | CNY 39.89 | CNY 37.92 | 6.67M |
| 2026-08-17 | CNY 39.63 | +1.59% | CNY 39.26 | CNY 39.68 | CNY 38.30 | 6.95M |
| 2026-08-14 | CNY 39.01 | -0.94% | CNY 39.58 | CNY 40.38 | CNY 37.90 | 10.63M |
| 2026-08-13 | CNY 39.38 | -1.97% | CNY 40.36 | CNY 41.79 | CNY 39.37 | 15.13M |
| 2026-08-12 | CNY 40.17 | +0.37% | CNY 40.85 | CNY 41.10 | CNY 39.00 | 11.51M |
| 2026-08-11 | CNY 40.02 | +0.83% | CNY 40.51 | CNY 41.29 | CNY 39.50 | 13.25M |
| 2026-08-10 | CNY 39.69 | -1.90% | CNY 40.45 | CNY 40.45 | CNY 39.00 | 9.00M |
| 2026-08-07 | CNY 40.46 | -0.34% | CNY 40.03 | CNY 40.72 | CNY 38.88 | 14.54M |
| 2026-08-06 | CNY 40.60 | -0.73% | CNY 40.31 | CNY 41.85 | CNY 39.99 | 15.86M |
| 2026-08-05 | CNY 40.90 | +0.10% | CNY 39.52 | CNY 41.30 | CNY 39.51 | 19.37M |
| 2026-08-04 | CNY 40.86 | +4.29% | CNY 39.81 | CNY 41.35 | CNY 38.83 | 23.24M |
| 2026-08-03 | CNY 39.18 | +2.57% | CNY 38.96 | CNY 40.38 | CNY 37.96 | 21.15M |
| 2026-07-31 | CNY 38.20 | +15.16% | CNY 32.50 | CNY 38.98 | CNY 32.50 | 22.16M |
| 2026-07-30 | CNY 33.17 | -1.66% | CNY 33.78 | CNY 35.33 | CNY 33.07 | 9.44M |
| 2026-07-29 | CNY 33.73 | +1.05% | CNY 33.61 | CNY 33.95 | CNY 32.67 | 6.20M |
| 2026-07-28 | CNY 33.38 | -0.18% | CNY 33.03 | CNY 34.38 | CNY 32.90 | 5.04M |
| 2026-07-27 | CNY 33.44 | +4.01% | CNY 32.08 | CNY 33.50 | CNY 31.66 | 4.99M |
| 2026-07-24 | CNY 32.15 | -4.91% | CNY 33.02 | CNY 33.20 | CNY 32.09 | 4.93M |
| 2026-07-23 | CNY 33.81 | +1.65% | CNY 33.40 | CNY 34.26 | CNY 32.80 | 6.21M |
| 2026-07-22 | CNY 33.26 | -4.01% | CNY 33.91 | CNY 34.28 | CNY 33.05 | 8.77M |
| 2026-07-21 | CNY 34.65 | +1.70% | CNY 33.49 | CNY 34.66 | CNY 30.94 | 14.01M |
| 2026-07-20 | CNY 34.07 | -4.30% | CNY 36.31 | CNY 37.29 | CNY 33.40 | 13.71M |
| 2026-07-17 | CNY 35.60 | +0.34% | CNY 36.00 | CNY 39.60 | CNY 35.36 | 18.81M |
| 2026-07-16 | CNY 35.48 | +1.95% | CNY 35.09 | CNY 36.29 | CNY 34.41 | 8.69M |
| 2026-07-15 | CNY 34.80 | +2.87% | CNY 33.75 | CNY 35.18 | CNY 33.60 | 7.07M |
| 2026-07-14 | CNY 33.83 | -1.57% | CNY 34.78 | CNY 34.93 | CNY 32.45 | 6.52M |
| 2026-07-13 | CNY 34.37 | -6.30% | CNY 36.43 | CNY 36.80 | CNY 34.28 | 6.55M |
| 2026-07-10 | CNY 36.68 | +4.80% | CNY 34.50 | CNY 38.32 | CNY 34.20 | 13.37M |
| 2026-07-09 | CNY 35.00 | +1.74% | CNY 33.99 | CNY 35.63 | CNY 33.60 | 8.04M |
| 2026-07-08 | CNY 34.40 | +1.18% | CNY 33.92 | CNY 34.68 | CNY 33.22 | 5.52M |
| 2026-07-07 | CNY 34.00 | -3.74% | CNY 35.35 | CNY 35.78 | CNY 33.92 | 4.94M |
| 2026-07-06 | CNY 35.32 | -3.13% | CNY 36.32 | CNY 37.00 | CNY 35.20 | 5.77M |
| 2026-07-03 | CNY 36.46 | -3.77% | CNY 37.27 | CNY 37.68 | CNY 36.11 | 8.50M |
| 2026-07-02 | CNY 37.89 | +0.66% | CNY 38.60 | CNY 39.98 | CNY 37.50 | 10.98M |
| 2026-07-01 | CNY 37.64 | +2.65% | CNY 36.62 | CNY 38.28 | CNY 36.32 | 6.41M |
| 2026-06-30 | CNY 36.67 | +1.05% | CNY 36.23 | CNY 37.08 | CNY 35.80 | 5.16M |
| 2026-06-29 | CNY 36.29 | +0.92% | CNY 36.12 | CNY 36.80 | CNY 35.72 | 5.89M |
| 2026-06-26 | CNY 35.96 | -6.04% | CNY 38.00 | CNY 38.17 | CNY 35.86 | 8.49M |
| 2026-06-25 | CNY 38.27 | -3.41% | CNY 39.20 | CNY 39.59 | CNY 38.01 | 6.19M |
| 2026-06-24 | CNY 39.62 | -0.48% | CNY 39.73 | CNY 40.30 | CNY 38.82 | 4.87M |
| 2026-06-23 | CNY 39.81 | -4.87% | CNY 41.18 | CNY 41.47 | CNY 39.56 | 7.74M |
| 2026-06-22 | CNY 41.85 | +3.41% | CNY 40.00 | CNY 41.85 | CNY 39.54 | 9.48M |
| 2026-06-18 | CNY 40.47 | +1.33% | CNY 39.80 | CNY 40.92 | CNY 39.16 | 7.45M |
| 2026-06-17 | CNY 39.94 | -0.35% | CNY 39.75 | CNY 40.34 | CNY 39.34 | 4.82M |
| 2026-06-16 | CNY 40.08 | +0.53% | CNY 39.90 | CNY 40.50 | CNY 38.95 | 6.15M |
| 2026-06-15 | CNY 39.87 | +2.63% | CNY 39.96 | CNY 40.18 | CNY 39.06 | 5.76M |
| 2026-06-12 | CNY 38.85 | +2.08% | CNY 38.61 | CNY 39.33 | CNY 38.37 | 5.17M |
| 2026-06-11 | CNY 38.06 | -3.23% | CNY 39.01 | CNY 39.08 | CNY 37.70 | 6.87M |
| 2026-06-10 | CNY 39.33 | -3.03% | CNY 40.03 | CNY 40.77 | CNY 39.04 | 5.70M |
| 2026-06-09 | CNY 40.56 | +1.35% | CNY 40.56 | CNY 40.76 | CNY 39.20 | 5.72M |
| 2026-06-08 | CNY 40.02 | -3.24% | CNY 39.51 | CNY 41.30 | CNY 39.51 | 6.26M |
| 2026-06-05 | CNY 41.36 | -0.05% | CNY 41.88 | CNY 42.10 | CNY 40.14 | 7.64M |
| 2026-06-04 | CNY 41.38 | -6.15% | CNY 43.33 | CNY 43.43 | CNY 40.86 | 12.10M |
| 2026-06-03 | CNY 44.09 | -5.20% | CNY 45.20 | CNY 45.98 | CNY 43.70 | 10.75M |
| 2026-06-02 | CNY 46.51 | -4.44% | CNY 47.99 | CNY 48.58 | CNY 45.40 | 9.31M |
| 2026-06-01 | CNY 48.67 | +7.46% | CNY 45.26 | CNY 49.68 | CNY 45.00 | 14.68M |
| 2026-05-29 | CNY 45.29 | +0.94% | CNY 45.19 | CNY 47.00 | CNY 45.19 | 9.69M |
| 2026-05-28 | CNY 44.87 | -2.35% | CNY 45.35 | CNY 45.77 | CNY 43.30 | 8.11M |
| 2026-05-27 | CNY 45.95 | +0.72% | CNY 46.12 | CNY 47.20 | CNY 44.78 | 7.38M |
| 2026-05-26 | CNY 45.62 | -3.18% | CNY 46.56 | CNY 46.74 | CNY 44.39 | 8.41M |