Guangdong Brandmax Marketing Co.,Ltd. (SHE:300805)
China · Delayed Price · Currency is CNY 7.70
-0.19 (-2.41%)
Aug 24, 2026, 3:04 PM CST
SHE:300805 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 7.90 | 7.93 | 7.62 | 7.70 | 7.70 | -2.41% | 5,220,998 |
| Aug 21, 2026 | 7.88 | 7.90 | 7.70 | 7.89 | 7.89 | -0.75% | 5,725,701 |
| Aug 20, 2026 | 7.87 | 8.05 | 7.74 | 7.95 | 7.95 | 1.53% | 7,396,300 |
| Aug 19, 2026 | 8.08 | 8.17 | 7.80 | 7.83 | 7.83 | -4.40% | 9,102,800 |
| Aug 18, 2026 | 8.42 | 8.42 | 8.12 | 8.19 | 8.19 | -2.73% | 7,811,900 |
| Aug 17, 2026 | 8.36 | 8.43 | 8.19 | 8.42 | 8.42 | 0.72% | 9,107,100 |
| Aug 14, 2026 | 8.41 | 8.50 | 8.19 | 8.36 | 8.36 | -0.83% | 10,642,500 |
| Aug 13, 2026 | 8.65 | 8.79 | 8.43 | 8.43 | 8.43 | -2.66% | 12,383,500 |
| Aug 12, 2026 | 8.40 | 8.75 | 8.38 | 8.66 | 8.66 | 2.85% | 12,902,700 |
| Aug 11, 2026 | 8.60 | 8.60 | 8.32 | 8.42 | 8.42 | -1.52% | 8,807,800 |
| Aug 10, 2026 | 8.28 | 8.55 | 8.19 | 8.55 | 8.55 | 2.76% | 13,907,300 |
| Aug 7, 2026 | 8.30 | 8.33 | 7.99 | 8.32 | 8.32 | -0.36% | 13,326,800 |
| Aug 6, 2026 | 8.44 | 8.51 | 8.21 | 8.35 | 8.35 | -1.18% | 12,056,100 |
| Aug 5, 2026 | 8.37 | 8.52 | 8.35 | 8.45 | 8.45 | -0.24% | 14,290,300 |
| Aug 4, 2026 | 8.35 | 8.50 | 8.21 | 8.47 | 8.47 | 3.42% | 17,284,100 |
| Aug 3, 2026 | 8.11 | 8.26 | 8.04 | 8.19 | 8.19 | -0.61% | 14,668,740 |
| Jul 31, 2026 | 7.70 | 8.42 | 7.68 | 8.24 | 8.24 | 8.99% | 30,246,000 |
| Jul 30, 2026 | 7.67 | 8.00 | 7.53 | 7.56 | 7.56 | -2.70% | 19,368,414 |
| Jul 29, 2026 | 7.80 | 7.90 | 7.63 | 7.77 | 7.77 | -0.64% | 16,745,241 |
| Jul 28, 2026 | 7.78 | 7.95 | 7.67 | 7.82 | 7.82 | 0.26% | 14,293,972 |
| Jul 27, 2026 | 7.37 | 7.82 | 7.20 | 7.80 | 7.80 | 4.28% | 18,129,654 |
| Jul 24, 2026 | 7.91 | 7.95 | 7.47 | 7.48 | 7.48 | -8.00% | 20,753,900 |
| Jul 23, 2026 | 8.30 | 8.30 | 7.72 | 8.13 | 8.13 | -2.98% | 24,574,590 |
| Jul 22, 2026 | 8.09 | 8.43 | 7.92 | 8.38 | 8.38 | -0.36% | 24,263,900 |
| Jul 21, 2026 | 8.12 | 8.56 | 7.80 | 8.41 | 8.41 | 1.33% | 32,093,132 |
| Jul 20, 2026 | 8.34 | 8.59 | 7.92 | 8.30 | 8.30 | 1.47% | 34,750,555 |
| Jul 17, 2026 | 9.12 | 9.50 | 8.18 | 8.18 | 8.18 | -7.36% | 49,831,990 |
| Jul 16, 2026 | 7.40 | 8.83 | 7.33 | 8.83 | 8.83 | 19.97% | 43,364,077 |
| Jul 15, 2026 | 7.14 | 7.44 | 7.14 | 7.36 | 7.36 | 2.22% | 6,028,900 |
| Jul 14, 2026 | 7.10 | 7.20 | 6.93 | 7.20 | 7.20 | 1.41% | 6,543,100 |
| Jul 13, 2026 | 7.48 | 7.51 | 7.10 | 7.10 | 7.10 | -4.83% | 7,637,800 |
| Jul 10, 2026 | 7.19 | 7.66 | 7.05 | 7.46 | 7.46 | 3.32% | 10,618,400 |
| Jul 9, 2026 | 7.18 | 7.40 | 7.06 | 7.22 | 7.22 | 0.56% | 6,237,500 |
| Jul 8, 2026 | 7.24 | 7.28 | 7.05 | 7.21 | 7.18 | - | 4,656,578 |
| Jul 7, 2026 | 7.38 | 7.46 | 7.20 | 7.21 | 7.18 | -2.83% | 4,504,200 |
| Jul 6, 2026 | 7.50 | 7.71 | 7.40 | 7.42 | 7.39 | -1.85% | 5,758,243 |
| Jul 3, 2026 | 7.53 | 7.67 | 7.37 | 7.56 | 7.53 | 0.93% | 7,240,882 |
| Jul 2, 2026 | 7.70 | 7.92 | 7.48 | 7.49 | 7.46 | -0.79% | 8,967,900 |
| Jul 1, 2026 | 7.27 | 7.78 | 7.20 | 7.55 | 7.52 | 4.14% | 10,153,386 |
| Jun 30, 2026 | 7.22 | 7.37 | 7.14 | 7.25 | 7.22 | - | 5,886,000 |
| Jun 29, 2026 | 7.22 | 7.36 | 7.05 | 7.25 | 7.22 | -0.55% | 5,946,900 |
| Jun 26, 2026 | 7.41 | 7.48 | 7.12 | 7.29 | 7.26 | -2.41% | 6,292,500 |
| Jun 25, 2026 | 7.66 | 7.66 | 7.39 | 7.47 | 7.44 | -2.48% | 5,063,100 |
| Jun 24, 2026 | 7.91 | 7.95 | 7.56 | 7.66 | 7.63 | -3.77% | 6,250,700 |
| Jun 23, 2026 | 7.92 | 8.12 | 7.88 | 7.96 | 7.93 | -0.50% | 5,963,200 |
| Jun 22, 2026 | 7.85 | 8.01 | 7.60 | 8.00 | 7.97 | 1.27% | 7,099,281 |
| Jun 18, 2026 | 7.85 | 8.05 | 7.75 | 7.90 | 7.87 | - | 5,010,400 |
| Jun 17, 2026 | 8.18 | 8.19 | 7.83 | 7.90 | 7.87 | -2.59% | 5,959,040 |
| Jun 16, 2026 | 8.10 | 8.14 | 7.89 | 8.11 | 8.08 | 0.12% | 4,995,800 |
| Jun 15, 2026 | 8.04 | 8.28 | 7.99 | 8.10 | 8.07 | 0.75% | 6,417,600 |