Zhengzhou Tiamaes Technology Co., Ltd (300807.SZ) SHZ

38.21

+0.6(+1.60%)

Updated at October 20 09:43AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202539.2837.6137.6139.4837.611.35M
October 16, 202538.6639.139.140.1138.281.9M
October 15, 202538.3238.638.638.6437.831.02M
October 14, 202538.9938.1538.1539.4337.91.43M
October 13, 202536.838.8138.8138.8736.81.52M
October 10, 202539.5739.2739.2740.3339.21.59M
October 09, 202539.139.5639.5639.7338.91.48M
September 30, 202539.1439.239.239.639.11.46M
September 29, 202539.2239.1439.1439.64382.05M
September 26, 202539.0239.2139.2140.7938.62.93M
September 25, 202539.2438.938.939.5838.71.52M
September 24, 202538.3839.339.339.437.711.57M
September 23, 202539.3138.438.439.3237.32.42M
September 22, 202539.839.0639.0639.838.881.67M
September 19, 202543.0839.8339.8343.0839.012.07M
September 18, 202541.6239.739.741.6239.484.71M
September 17, 202541.0241.6241.6243.1141.024.17M
September 16, 202540.1941.3641.3641.440.182.06M
September 15, 202541.5140.6840.6841.8540.513.41M
September 12, 202543.0842.2842.2843.5242.013.04M
September 11, 202543.0543.0743.0743.1422.89M
September 10, 202542.6643.0543.0543.9742.352.47M
September 09, 202542.1842.9842.9843.1441.63.62M
September 08, 202542.1942.1642.1642.5841.82.58M
September 05, 202542.3242.6742.6742.9541.643.05M
September 04, 20254242.1442.1444.3641.34.22M
September 03, 202544.741.9241.9244.741.73.82M
September 02, 202545.444.6144.6145.4343.54.92M
September 01, 202543.645.4345.4347.1943.018.89M
August 29, 202541.5243.643.644.1841.166.44M
August 28, 202541.5841.6741.6741.8440.592.54M
August 27, 202542.8741.5841.5843.0841.512.97M
August 26, 202543.0742.8642.8643.2142.692.27M
August 25, 202543.3843.0843.0843.3842.773.42M
August 22, 202542.9543.1143.1143.1942.52.77M
August 21, 202543.3642.9442.9443.4542.853.23M
August 20, 202543.9943.3243.3243.9943.114.49M
August 19, 202543.8244.1544.1544.1743.25.35M
August 18, 202545444445.143.889.13M
August 15, 202552.4345.3345.3354.7745.2513.85M
August 14, 202552.5351.9551.955351.112.99M
August 13, 202550.6452.2752.2752.7850.33.37M
August 12, 202551.0150.6250.6251.750.22.62M
August 11, 202550.7751.2751.2751.5503.05M
August 08, 202551.5151.1851.1852.250.163.08M
August 07, 202550.8152.252.253.3550.734.94M
August 06, 202550.6850.2250.2251.649.583.9M
August 05, 202548.250.6850.6851.5347.715.72M
August 04, 202546.347.8147.8148.8645.54.52M
August 01, 202545.3747.4247.4247.745.35.74M
July 31, 202542.4545.5145.5145.5342.185.94M
July 30, 20254242.6242.6243.8841.714.28M
July 29, 202542.0742.0842.0842.4241.662.34M
July 28, 202542.7542.0742.0742.7941.712.34M
July 25, 202542.7542.7342.7343.1342.13.08M
July 24, 202543.242.4842.4843.242.012.26M
July 23, 202541.8543.3143.3143.5641.453.36M
July 22, 202542.0841.9941.9942.541.62.07M
July 21, 202542.942.4642.4643.1541.782.4M
July 18, 202542.5742.9542.9543.2142.092.7M