Guangdong Brandmax Marketing
电声股份 SZ300805 Forward-adjusted GEM
8.38
-0.20
-2.33%
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.38
High
8.63
Low
8.26
Prev close
8.58
Amplitude
4.31%
Volume
10.1M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
8.26
MA10
8.29
MA20
8.59
MA60
8.45
Guangdong Brandmax Marketing
SZ300805
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.
Fund flow
As of 2026-11-06Net main flow today
-4.52M
Net main flow, 5 days
+3.90M
Net main flow, 10 days
-5.24M
Super-large orders -1.09M · Large orders -3.44M · Net main ratio -5.34%
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
11-06
Method: main net = super-large + large orders (Sina). Daily, updated after the close; only sessions with data are covered.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-11-06 | 8.38 | 8.63 | 8.26 | 8.38 | 10M |
| 2 | 2026-11-05 | 8.23 | 8.60 | 8.16 | 8.58 | 14M |
| 3 | 2026-11-04 | 8.09 | 8.22 | 7.85 | 8.14 | 11M |
| 4 | 2026-11-03 | 8.02 | 8.38 | 7.93 | 8.00 | 12M |
| 5 | 2026-11-02 | 7.34 | 8.24 | 7.13 | 8.20 | 18M |
| 6 | 2026-10-30 | 7.95 | 7.99 | 7.38 | 7.39 | 16M |
| 7 | 2026-10-29 | 8.50 | 8.59 | 8.14 | 8.14 | 12M |
| 8 | 2026-10-28 | 8.68 | 8.73 | 8.37 | 8.60 | 11M |
| 9 | 2026-10-27 | 8.94 | 8.94 | 8.58 | 8.58 | 12M |
| 10 | 2026-10-26 | 8.68 | 8.98 | 8.50 | 8.85 | 13M |
| 11 | 2026-10-23 | 8.14 | 8.71 | 7.68 | 8.69 | 20M |
| 12 | 2026-10-22 | 8.90 | 8.99 | 8.30 | 8.31 | 15M |
52W
Data range
6.93
15.9%
16.07
High/low over the last 250 trading days, and where the price sits.
← Stocks