Stock listing
Shenzhen:300785 Beijing Zhidemai Technology Co., Ltd. (值得买) 股价
Follow Beijing Zhidemai Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300785
¥30.82 CNY +3.74 (+13.8%)
Close on Nov 2, 2026
- Day range
- ¥26.39 – ¥31.28 CNYNov 2, 2026
- Volume
- 16.21M sharesNov 2, 2026
- Market cap
- ¥6.13B CNYAt the close on Nov 2, 2026 · price × 198.9M shares outstanding
- 52-week range
- ¥26.39 – ¥83.89 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥425.7M CNYMedian day 10.49M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300785 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥30.82 | +3.74 | +13.8% | ¥27.49 | ¥31.28 | ¥26.39 | 16,211,149 | |
| ¥27.08 | -3.96 | -12.8% | ¥28.80 | ¥29.52 | ¥27.04 | 15,114,296 | |
| ¥31.04 | -1.86 | -5.7% | ¥32.40 | ¥32.70 | ¥31.03 | 7,838,820 | |
| ¥32.90 | +0.43 | +1.3% | ¥32.57 | ¥33.68 | ¥32.10 | 7,876,996 | |
| ¥32.47 | -1.80 | -5.3% | ¥34.10 | ¥34.82 | ¥32.47 | 8,547,790 | |
| ¥34.27 | +0.26 | +0.8% | ¥33.47 | ¥34.76 | ¥32.68 | 11,078,100 | |
| ¥34.01 | +0.83 | +2.5% | ¥32.29 | ¥34.48 | ¥29.21 | 17,272,627 | |
| ¥33.18 | -2.52 | -7.1% | ¥35.51 | ¥35.80 | ¥33.08 | 10,072,733 | |
| ¥35.70 | -0.62 | -1.7% | ¥36.03 | ¥36.95 | ¥35.51 | 9,112,445 | |
| ¥36.32 | +1.64 | +4.7% | ¥34.41 | ¥36.40 | ¥34.10 | 13,886,188 | |
| ¥34.68 | +0.66 | +1.9% | ¥33.62 | ¥35.67 | ¥33.35 | 12,092,235 | |
| ¥34.02 | -1.64 | -4.6% | ¥36.37 | ¥36.86 | ¥33.74 | 14,733,289 | |
| ¥35.66 | -2.29 | -6.0% | ¥37.28 | ¥37.98 | ¥35.51 | 16,785,148 | |
| ¥37.95 | +0.47 | +1.3% | ¥36.97 | ¥39.20 | ¥36.37 | 23,237,969 | |
| ¥37.48 | +1.05 | +2.9% | ¥35.95 | ¥38.44 | ¥35.00 | 22,071,516 | |
| ¥36.43 | +0.69 | +1.9% | ¥35.61 | ¥36.69 | ¥34.78 | 17,889,256 | |
| ¥35.74 | +1.74 | +5.1% | ¥33.98 | ¥36.10 | ¥31.76 | 16,743,309 | |
| ¥34.00 | -2.22 | -6.1% | ¥36.01 | ¥36.06 | ¥33.76 | 10,361,134 | |
| ¥36.22 | -0.89 | -2.4% | ¥37.41 | ¥37.66 | ¥36.09 | 13,281,415 | |
| ¥37.11 | +3.59 | +10.7% | ¥33.99 | ¥38.20 | ¥33.49 | 23,395,084 | |
| ¥33.52 | -1.26 | -3.6% | ¥34.84 | ¥35.17 | ¥33.50 | 7,370,964 | |
| ¥34.78 | -1.45 | -4.0% | ¥35.85 | ¥36.50 | ¥34.75 | 11,256,000 | |
| ¥36.23 | -1.44 | -3.8% | ¥38.88 | ¥39.20 | ¥35.91 | 17,697,168 | |
| ¥37.67 | +3.38 | +9.9% | ¥36.70 | ¥39.90 | ¥35.30 | 27,545,240 | |
| ¥34.29 | +0.24 | +0.7% | ¥34.25 | ¥34.52 | ¥33.88 | 4,282,253 | |
| ¥34.05 | +0.21 | +0.6% | ¥34.20 | ¥34.31 | ¥33.59 | 4,877,483 | |
| ¥33.84 | +0.38 | +1.1% | ¥33.11 | ¥34.26 | ¥33.11 | 5,250,360 | |
| ¥33.46 | +0.36 | +1.1% | ¥32.80 | ¥33.66 | ¥32.48 | 3,999,460 | |
| ¥33.10 | -0.39 | -1.2% | ¥33.90 | ¥34.25 | ¥33.07 | 4,790,947 | |
| ¥33.49 | -0.73 | -2.1% | ¥34.18 | ¥34.18 | ¥33.33 | 4,375,300 | |
| ¥34.22 | -1.76 | -4.9% | ¥35.60 | ¥35.66 | ¥33.80 | 7,797,500 | |
| ¥35.98 | +0.51 | +1.4% | ¥37.88 | ¥38.00 | ¥35.62 | 9,622,794 | |
| ¥35.47 | -1.40 | -3.8% | ¥36.78 | ¥36.78 | ¥35.08 | 6,983,910 | |
| ¥36.87 | +0.21 | +0.6% | ¥36.50 | ¥37.44 | ¥36.03 | 7,907,696 | |
| ¥36.66 | +0.28 | +0.8% | ¥36.88 | ¥36.89 | ¥35.92 | 9,207,838 | |
| ¥36.38 | +0.93 | +2.6% | ¥35.81 | ¥38.36 | ¥35.43 | 15,275,253 | |
| ¥35.45 | -0.33 | -0.9% | ¥35.97 | ¥36.86 | ¥35.02 | 7,468,265 | |
| ¥35.78 | -0.67 | -1.8% | ¥35.82 | ¥36.60 | ¥35.38 | 10,259,178 | |
| ¥36.45 | +1.55 | +4.4% | ¥34.78 | ¥37.87 | ¥34.78 | 17,728,240 | |
| ¥34.90 | +1.21 | +3.6% | ¥33.04 | ¥35.08 | ¥32.98 | 12,271,300 | |
| ¥33.69 | +0.83 | +2.5% | ¥33.29 | ¥34.39 | ¥32.65 | 13,291,412 | |
| ¥32.86 | -0.66 | -2.0% | ¥32.72 | ¥33.27 | ¥32.37 | 8,438,911 | |
| ¥33.52 | -0.78 | -2.3% | ¥34.05 | ¥34.29 | ¥33.30 | 4,480,550 | |
| ¥34.30 | -0.17 | -0.5% | ¥33.88 | ¥34.52 | ¥32.57 | 6,530,400 | |
| ¥34.47 | -1.33 | -3.7% | ¥35.80 | ¥35.96 | ¥34.02 | 4,637,559 | |
| ¥35.80 | -0.61 | -1.7% | ¥36.06 | ¥36.34 | ¥35.23 | 4,472,340 | |
| ¥36.41 | +0.31 | +0.9% | ¥36.60 | ¥37.07 | ¥35.80 | 4,802,811 | |
| ¥36.10 | -2.30 | -6.0% | ¥37.85 | ¥38.02 | ¥36.01 | 6,990,509 | |
| ¥38.40 | -1.23 | -3.1% | ¥39.35 | ¥39.89 | ¥37.92 | 6,673,800 | |
| ¥39.63 | +0.62 | +1.6% | ¥39.26 | ¥39.68 | ¥38.30 | 6,948,200 | |
| ¥39.01 | -0.37 | -0.9% | ¥39.58 | ¥40.38 | ¥37.90 | 10,627,895 | |
| ¥39.38 | -0.79 | -2.0% | ¥40.36 | ¥41.79 | ¥39.37 | 15,129,900 | |
| ¥40.17 | +0.15 | +0.4% | ¥40.85 | ¥41.10 | ¥39.00 | 11,505,908 | |
| ¥40.02 | +0.33 | +0.8% | ¥40.51 | ¥41.29 | ¥39.50 | 13,253,750 | |
| ¥39.69 | -0.77 | -1.9% | ¥40.45 | ¥40.45 | ¥39.00 | 8,997,250 | |
| ¥40.46 | -0.14 | -0.3% | ¥40.03 | ¥40.72 | ¥38.88 | 14,537,008 | |
| ¥40.60 | -0.30 | -0.7% | ¥40.31 | ¥41.85 | ¥39.99 | 15,862,620 | |
| ¥40.90 | +0.04 | +0.1% | ¥39.52 | ¥41.30 | ¥39.51 | 19,370,812 | |
| ¥40.86 | +1.68 | +4.3% | ¥39.81 | ¥41.35 | ¥38.83 | 23,241,615 | |
| ¥39.18 | +0.98 | +2.6% | ¥38.96 | ¥40.38 | ¥37.96 | 21,147,764 |
- Ticker
- Shenzhen:300785
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Aug 26, 2026
Beijing Zhidemai Technology's Shareholders Plan To Cut Stakes
Latest news
Beijing Zhidemai Technology's Shareholders Plan To Cut Stakes
Aug 26, 2026
Closed ¥32.86 (-2.0%) on Aug 27, 2026
Beijing Zhidemai Technology Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Aug 26, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Beijing Zhidemai Technology Co., Ltd.