Guangdong Brandmax Marketing Co., Ltd. Class A 300805
SZSE · China · Commercial Services
CNY 8.67-0.19 (-2.14%)
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 8.67 | -2.14% | CNY 8.88 | CNY 8.90 | CNY 8.62 | 12.73M |
| 2026-09-29 | CNY 8.86 | +4.85% | CNY 8.41 | CNY 8.91 | CNY 8.36 | 16.23M |
| 2026-09-28 | CNY 8.45 | -2.31% | CNY 8.69 | CNY 8.74 | CNY 8.38 | 12.84M |
| 2026-09-24 | CNY 8.65 | +1.53% | CNY 8.56 | CNY 9.06 | CNY 8.47 | 18.21M |
| 2026-09-23 | CNY 8.52 | -1.73% | CNY 8.67 | CNY 8.67 | CNY 8.42 | 7.62M |
| 2026-09-22 | CNY 8.67 | +2.12% | CNY 8.53 | CNY 8.74 | CNY 8.50 | 10.50M |
| 2026-09-21 | CNY 8.49 | +2.29% | CNY 8.37 | CNY 8.52 | CNY 8.30 | 6.21M |
| 2026-09-18 | CNY 8.30 | 0.00% | CNY 8.37 | CNY 8.43 | CNY 8.26 | 5.59M |
| 2026-09-17 | CNY 8.30 | +2.47% | CNY 8.06 | CNY 8.31 | CNY 8.04 | 6.14M |
| 2026-09-16 | CNY 8.10 | +1.25% | CNY 7.98 | CNY 8.10 | CNY 7.85 | 5.92M |
| 2026-09-15 | CNY 8.00 | -2.79% | CNY 8.20 | CNY 8.29 | CNY 7.99 | 5.81M |
| 2026-09-14 | CNY 8.23 | -0.24% | CNY 8.36 | CNY 8.36 | CNY 8.12 | 5.20M |
| 2026-09-11 | CNY 8.25 | -1.79% | CNY 8.36 | CNY 8.36 | CNY 8.16 | 5.82M |
| 2026-09-10 | CNY 8.40 | -1.41% | CNY 8.50 | CNY 8.50 | CNY 8.30 | 5.11M |
| 2026-09-09 | CNY 8.52 | -2.52% | CNY 8.70 | CNY 8.74 | CNY 8.43 | 7.92M |
| 2026-09-08 | CNY 8.74 | +1.63% | CNY 8.58 | CNY 8.81 | CNY 8.51 | 9.66M |
| 2026-09-07 | CNY 8.60 | +0.47% | CNY 8.56 | CNY 8.71 | CNY 8.50 | 8.35M |
| 2026-09-04 | CNY 8.56 | +2.27% | CNY 8.54 | CNY 8.86 | CNY 8.40 | 11.85M |
| 2026-09-03 | CNY 8.37 | -2.22% | CNY 8.57 | CNY 8.69 | CNY 8.34 | 8.05M |
| 2026-09-02 | CNY 8.56 | -2.06% | CNY 8.63 | CNY 8.72 | CNY 8.48 | 10.03M |
| 2026-09-01 | CNY 8.74 | +3.07% | CNY 8.52 | CNY 8.79 | CNY 8.51 | 14.90M |
| 2026-08-31 | CNY 8.48 | +2.79% | CNY 8.19 | CNY 8.49 | CNY 8.16 | 12.81M |
| 2026-08-28 | CNY 8.25 | +1.73% | CNY 8.41 | CNY 8.41 | CNY 8.18 | 9.85M |
| 2026-08-27 | CNY 8.11 | +1.50% | CNY 8.02 | CNY 8.23 | CNY 7.99 | 9.10M |
| 2026-08-26 | CNY 7.99 | -0.25% | CNY 8.02 | CNY 8.06 | CNY 7.87 | 5.27M |
| 2026-08-25 | CNY 8.01 | +4.03% | CNY 7.75 | CNY 8.03 | CNY 7.64 | 7.13M |
| 2026-08-24 | CNY 7.70 | -2.41% | CNY 7.90 | CNY 7.93 | CNY 7.62 | 5.22M |
| 2026-08-21 | CNY 7.89 | -0.75% | CNY 7.88 | CNY 7.90 | CNY 7.70 | 5.73M |
| 2026-08-20 | CNY 7.95 | +1.53% | CNY 7.87 | CNY 8.05 | CNY 7.74 | 7.40M |
| 2026-08-19 | CNY 7.83 | -4.40% | CNY 8.08 | CNY 8.17 | CNY 7.80 | 9.10M |
| 2026-08-18 | CNY 8.19 | -2.73% | CNY 8.42 | CNY 8.42 | CNY 8.12 | 7.81M |
| 2026-08-17 | CNY 8.42 | +0.72% | CNY 8.36 | CNY 8.43 | CNY 8.19 | 9.11M |
| 2026-08-14 | CNY 8.36 | -0.83% | CNY 8.41 | CNY 8.50 | CNY 8.19 | 10.64M |
| 2026-08-13 | CNY 8.43 | -2.66% | CNY 8.65 | CNY 8.79 | CNY 8.43 | 12.38M |
| 2026-08-12 | CNY 8.66 | +2.85% | CNY 8.40 | CNY 8.75 | CNY 8.38 | 12.90M |
| 2026-08-11 | CNY 8.42 | -1.52% | CNY 8.60 | CNY 8.60 | CNY 8.32 | 8.80M |
| 2026-08-10 | CNY 8.55 | +2.76% | CNY 8.28 | CNY 8.55 | CNY 8.19 | 13.91M |
| 2026-08-07 | CNY 8.32 | -0.36% | CNY 8.30 | CNY 8.33 | CNY 7.99 | 13.33M |
| 2026-08-06 | CNY 8.35 | -1.18% | CNY 8.44 | CNY 8.51 | CNY 8.21 | 12.06M |
| 2026-08-05 | CNY 8.45 | -0.24% | CNY 8.37 | CNY 8.52 | CNY 8.35 | 14.29M |
| 2026-08-04 | CNY 8.47 | +3.42% | CNY 8.35 | CNY 8.50 | CNY 8.21 | 17.28M |
| 2026-08-03 | CNY 8.19 | -0.61% | CNY 8.11 | CNY 8.26 | CNY 8.04 | 14.67M |
| 2026-07-31 | CNY 8.24 | +8.99% | CNY 7.70 | CNY 8.42 | CNY 7.68 | 30.24M |
| 2026-07-30 | CNY 7.56 | -2.70% | CNY 7.67 | CNY 8.00 | CNY 7.53 | 19.37M |
| 2026-07-29 | CNY 7.77 | -0.64% | CNY 7.80 | CNY 7.90 | CNY 7.63 | 16.73M |
| 2026-07-28 | CNY 7.82 | +0.26% | CNY 7.78 | CNY 7.95 | CNY 7.67 | 14.29M |
| 2026-07-27 | CNY 7.80 | +4.28% | CNY 7.37 | CNY 7.82 | CNY 7.20 | 18.13M |
| 2026-07-24 | CNY 7.48 | -8.00% | CNY 7.91 | CNY 7.95 | CNY 7.47 | 20.75M |
| 2026-07-23 | CNY 8.13 | -2.98% | CNY 8.30 | CNY 8.30 | CNY 7.72 | 24.57M |
| 2026-07-22 | CNY 8.38 | -0.36% | CNY 8.09 | CNY 8.43 | CNY 7.92 | 24.26M |
| 2026-07-21 | CNY 8.41 | +1.33% | CNY 8.12 | CNY 8.56 | CNY 7.80 | 32.08M |
| 2026-07-20 | CNY 8.30 | +1.47% | CNY 8.34 | CNY 8.59 | CNY 7.92 | 34.74M |
| 2026-07-17 | CNY 8.18 | -7.36% | CNY 9.12 | CNY 9.50 | CNY 8.18 | 49.83M |
| 2026-07-16 | CNY 8.83 | +19.97% | CNY 7.40 | CNY 8.83 | CNY 7.33 | 43.36M |
| 2026-07-15 | CNY 7.36 | +2.22% | CNY 7.14 | CNY 7.44 | CNY 7.14 | 6.03M |
| 2026-07-14 | CNY 7.20 | +1.41% | CNY 7.10 | CNY 7.20 | CNY 6.93 | 6.54M |
| 2026-07-13 | CNY 7.10 | -4.83% | CNY 7.48 | CNY 7.51 | CNY 7.10 | 7.64M |
| 2026-07-10 | CNY 7.46 | +3.32% | CNY 7.19 | CNY 7.66 | CNY 7.05 | 10.62M |
| 2026-07-09 | CNY 7.22 | +0.14% | CNY 7.18 | CNY 7.40 | CNY 7.06 | 6.24M |
| 2026-07-08 | CNY 7.21 | 0.00% | CNY 7.24 | CNY 7.28 | CNY 7.05 | 4.66M |
| 2026-07-07 | CNY 7.21 | -2.83% | CNY 7.38 | CNY 7.46 | CNY 7.20 | 4.50M |
| 2026-07-06 | CNY 7.42 | -1.85% | CNY 7.50 | CNY 7.71 | CNY 7.40 | 5.76M |
| 2026-07-03 | CNY 7.56 | +0.93% | CNY 7.53 | CNY 7.67 | CNY 7.37 | 7.24M |
| 2026-07-02 | CNY 7.49 | -0.79% | CNY 7.70 | CNY 7.92 | CNY 7.48 | 8.97M |
| 2026-07-01 | CNY 7.55 | +4.14% | CNY 7.27 | CNY 7.78 | CNY 7.20 | 10.15M |
| 2026-06-30 | CNY 7.25 | 0.00% | CNY 7.22 | CNY 7.37 | CNY 7.14 | 5.89M |
| 2026-06-29 | CNY 7.25 | -0.55% | CNY 7.22 | CNY 7.36 | CNY 7.05 | 5.95M |
| 2026-06-26 | CNY 7.29 | -2.41% | CNY 7.41 | CNY 7.48 | CNY 7.12 | 6.29M |
| 2026-06-25 | CNY 7.47 | -2.48% | CNY 7.66 | CNY 7.66 | CNY 7.39 | 5.06M |
| 2026-06-24 | CNY 7.66 | -3.77% | CNY 7.91 | CNY 7.95 | CNY 7.56 | 6.25M |
| 2026-06-23 | CNY 7.96 | -0.50% | CNY 7.92 | CNY 8.12 | CNY 7.88 | 5.96M |
| 2026-06-22 | CNY 8.00 | +1.27% | CNY 7.85 | CNY 8.01 | CNY 7.60 | 7.10M |
| 2026-06-18 | CNY 7.90 | 0.00% | CNY 7.85 | CNY 8.05 | CNY 7.75 | 5.01M |
| 2026-06-17 | CNY 7.90 | -2.59% | CNY 8.18 | CNY 8.19 | CNY 7.83 | 5.96M |
| 2026-06-16 | CNY 8.11 | +0.12% | CNY 8.10 | CNY 8.14 | CNY 7.89 | 5.00M |
| 2026-06-15 | CNY 8.10 | +0.75% | CNY 8.04 | CNY 8.28 | CNY 7.99 | 6.42M |
| 2026-06-12 | CNY 8.04 | +2.42% | CNY 7.98 | CNY 8.11 | CNY 7.83 | 6.07M |
| 2026-06-11 | CNY 7.85 | -2.48% | CNY 7.97 | CNY 8.01 | CNY 7.75 | 6.47M |
| 2026-06-10 | CNY 8.05 | -2.66% | CNY 8.21 | CNY 8.33 | CNY 7.92 | 6.60M |
| 2026-06-09 | CNY 8.27 | +0.49% | CNY 8.28 | CNY 8.38 | CNY 8.15 | 6.33M |
| 2026-06-08 | CNY 8.23 | -2.26% | CNY 8.34 | CNY 8.53 | CNY 8.11 | 7.72M |
| 2026-06-05 | CNY 8.42 | +2.68% | CNY 8.24 | CNY 8.55 | CNY 8.10 | 8.38M |
| 2026-06-04 | CNY 8.20 | -2.84% | CNY 8.46 | CNY 8.46 | CNY 8.15 | 6.27M |
| 2026-06-03 | CNY 8.44 | -1.86% | CNY 8.50 | CNY 8.55 | CNY 8.35 | 6.33M |
| 2026-06-02 | CNY 8.60 | -4.55% | CNY 9.03 | CNY 9.06 | CNY 8.52 | 10.01M |
| 2026-06-01 | CNY 9.01 | +4.65% | CNY 8.61 | CNY 9.14 | CNY 8.58 | 9.26M |
| 2026-05-29 | CNY 8.61 | -2.27% | CNY 8.80 | CNY 8.94 | CNY 8.60 | 7.28M |
| 2026-05-28 | CNY 8.81 | +0.69% | CNY 8.75 | CNY 8.94 | CNY 8.57 | 7.05M |
| 2026-05-27 | CNY 8.75 | -2.23% | CNY 9.05 | CNY 9.07 | CNY 8.67 | 7.43M |
| 2026-05-26 | CNY 8.95 | -2.61% | CNY 9.17 | CNY 9.17 | CNY 8.80 | 8.00M |