Zhengzhou Tiamaes Technology Co., Ltd - 300807.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	45	44	44	45.1	43.88	9.13M
August 15, 2025	52.43	45.33	45.33	54.77	45.25	13.85M
August 14, 2025	52.53	51.95	51.95	53	51.11	2.99M
August 13, 2025	50.64	52.27	52.27	52.78	50.3	3.37M
August 12, 2025	51.01	50.62	50.62	51.7	50.2	2.62M
August 11, 2025	50.77	51.27	51.27	51.5	50	3.05M
August 08, 2025	51.51	51.18	51.18	52.2	50.16	3.08M
August 07, 2025	50.81	52.2	52.2	53.35	50.73	4.94M
August 06, 2025	50.68	50.22	50.22	51.6	49.58	3.9M
August 05, 2025	48.2	50.68	50.68	51.53	47.71	5.72M
August 04, 2025	46.3	47.81	47.81	48.86	45.5	4.52M
August 01, 2025	45.37	47.42	47.42	47.7	45.3	5.74M
July 31, 2025	42.45	45.51	45.51	45.53	42.18	5.94M
July 30, 2025	42	42.62	42.62	43.88	41.71	4.28M
July 29, 2025	42.07	42.08	42.08	42.42	41.66	2.34M
July 28, 2025	42.75	42.07	42.07	42.79	41.71	2.34M
July 25, 2025	42.75	42.73	42.73	43.13	42.1	3.08M
July 24, 2025	43.2	42.48	42.48	43.2	42.01	2.26M
July 23, 2025	41.85	43.31	43.31	43.56	41.45	3.36M
July 22, 2025	42.08	41.99	41.99	42.5	41.6	2.07M
July 21, 2025	42.9	42.46	42.46	43.15	41.78	2.4M
July 18, 2025	42.57	42.95	42.95	43.21	42.09	2.7M
July 17, 2025	41.99	42.58	42.58	42.85	41.55	2.57M
July 16, 2025	42.02	42.03	42.03	42.45	41	3.11M
July 15, 2025	39.9	42.56	42.56	42.78	39.61	5.44M
July 14, 2025	40.09	40.03	40.03	40.2	39.61	1.03M
July 11, 2025	39.32	40.08	40.08	40.3	39.22	1.5M
July 10, 2025	39.46	39.48	39.48	39.88	39.26	1.35M
July 09, 2025	40.1	39.48	39.48	41.2	39.41	2.5M
July 08, 2025	39.77	39.98	39.98	40.09	39.59	1.02M
July 07, 2025	39.92	39.88	39.88	40	39.33	1.09M
July 04, 2025	39.92	40.15	40.15	40.74	39.45	1.75M
July 03, 2025	39.66	40.01	40.01	40.12	39.52	1.01M
July 02, 2025	40.31	39.71	39.71	40.43	39.46	1.56M
July 01, 2025	40.48	40.42	40.42	40.49	39.46	1.77M
June 30, 2025	40.24	40.48	40.48	40.79	40.15	1.2M
June 27, 2025	40.95	40.13	40.13	40.97	40.05	1.39M
June 26, 2025	40.62	40.54	40.54	41	40.2	1.64M
June 25, 2025	41.51	40.86	40.86	41.68	40.62	2.77M
June 24, 2025	40.24	41.69	41.69	42.47	40.24	3.67M
June 23, 2025	38.78	39.4	39.4	39.5	38.5	1.2M
June 20, 2025	39.33	39.07	39.07	39.9	38.51	1.47M
June 19, 2025	40.3	39.39	39.39	40.64	39.15	1.32M
June 18, 2025	40.32	40.5	40.5	40.68	39.96	1.38M
June 17, 2025	40.95	40.32	40.32	41.16	40	1.97M
June 16, 2025	41.8	41.01	41.01	42.14	40.86	1.96M
June 13, 2025	41.88	41.8	41.8	42.57	41.38	2.64M
June 12, 2025	41.66	42.04	42.04	42.09	41.22	1.87M
June 11, 2025	42.23	41.59	41.59	42.23	41.3	2.07M
June 10, 2025	43.18	41.86	41.86	43.32	41.12	3.28M
June 09, 2025	43.43	43.35	43.35	43.66	42.84	2.21M
June 06, 2025	43.5	43.4	43.4	43.82	42.82	3.35M
June 05, 2025	42.5	43.65	43.65	43.88	42.02	4.83M
June 04, 2025	42.16	42.2	42.2	42.38	41.58	2.29M
June 03, 2025	41.34	42.16	42.16	42.44	40.7	3.81M
May 30, 2025	43.23	41.34	41.34	43.75	41.1	6.35M
May 29, 2025	42	44.01	44.01	45.38	41.58	8.83M
May 28, 2025	41.8	41.77	41.77	45.53	40.99	6.2M
May 27, 2025	41.22	41.34	41.34	41.79	40.46	5.14M
May 26, 2025	44.39	41.88	41.88	45.84	41.01	8.06M

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