Beijing Zhidemai Technology

值得买 SZ300785 Forward-adjusted GEM

36.22 -0.89 (-2.40%)

Sectors

ThemeNFT -0.73% ThemeXiaohongshu Concept -1.60% ThemePinduoduo Concept -1.11% ThemeCultural Media Concept -0.59% ThemeZhipu AI -1.18% ThemeInfluencer Economy -0.19% IndustryCulture & Media -0.89%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

37.41

High

37.66

Low

36.09

Prev close

37.11

Amplitude

4.23%

Volume

13.3M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

35.57

MA10

35.12

MA20

35.23

MA60

35.86

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	37.41	37.66	36.09	36.22	13M
2	2026-09-29	33.99	38.20	33.49	37.11	23M
3	2026-09-28	34.84	35.17	33.50	33.52	7M
4	2026-09-24	35.85	36.50	34.75	34.78	11M
5	2026-09-23	38.88	39.20	35.91	36.23	18M
6	2026-09-22	36.70	39.90	35.30	37.67	28M
7	2026-09-21	34.25	34.52	33.88	34.29	4M
8	2026-09-18	34.20	34.31	33.59	34.05	5M
9	2026-09-17	33.11	34.26	33.11	33.84	5M
10	2026-09-16	32.80	33.66	32.48	33.46	4M
11	2026-09-15	33.90	34.25	33.07	33.10	5M
12	2026-09-14	34.18	34.18	33.33	33.49	4M

52W

Data range

30.94 10.0% 83.70

High/low over the last 250 trading days, and where the price sits.

← Stocks