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

Currency In CNY

300807.SZ Historical Return

If you invested ¥1000 in Zhengzhou Tiamaes Technology Co., Ltd (300807.SZ) since IPO date, it would be worth ¥1,272.98 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,334.31, while ¥1000 invested 1 year ago would be worth ¥673.36. This corresponds to total returns of 27.3%, 33.43%, -32.66%, respectively, with annualized returns of 3.56%, 5.93%, -32.66%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300807.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	31.31	32.66	32.66	32.93	30.82	1.56M
November 10, 2026	29.8	31.42	31.42	31.47	29.78	1.98M
November 09, 2026	30.58	29.27	29.27	30.72	29.1	1.11M
November 06, 2026	29.14	30.05	30.05	30.8	29.14	882,400
November 05, 2026	30.2	31.15	31.15	31.25	29.97	1.02M
November 04, 2026	30.06	30.29	30.29	30.49	29.17	1.34M
November 03, 2026	29.76	29.67	29.67	30.68	29.3	1.08M
November 02, 2026	29.39	30.01	30.01	30.19	28.55	1.38M
October 30, 2026	30.06	29.1	29.1	31.25	29.1	1.89M
October 29, 2026	31.28	30.88	30.88	31.68	30.71	773,000
October 28, 2026	31.1	31.29	31.29	31.6	30.52	823,300
October 27, 2026	32.3	30.78	30.78	32.81	30.73	1.09M
October 26, 2026	32.56	32.4	32.4	33.5	31.88	1.15M
October 23, 2026	31.49	32.56	32.56	32.63	29.47	1.98M
October 22, 2026	32.66	31.59	31.59	33.1	31.54	779,700
October 21, 2026	33.54	32.67	32.67	33.54	32.47	697,300
October 20, 2026	31.45	33	33	33.09	31.23	1.22M
October 19, 2026	32.16	31.6	31.6	32.5	31	1.15M
October 16, 2026	33.63	32.5	32.5	33.93	32.1	1.42M
October 15, 2026	32.41	33.35	33.35	34.46	32.1	1.65M
October 14, 2026	33.47	33.31	33.31	33.52	32.6	1.1M
October 13, 2026	32.71	33.29	33.29	34	31.8	1.51M
October 12, 2026	33.42	33.12	33.12	33.79	32.66	976,066
October 09, 2026	33.11	34.25	34.25	34.27	31.45	2.59M
October 08, 2026	35.37	33.36	33.36	35.95	32.57	1.9M
September 30, 2026	35.73	35.33	35.33	35.78	34.5	1.23M
September 29, 2026	34.9	35.58	35.58	35.94	34.45	1.02M
September 28, 2026	35.97	34.91	34.91	36.02	34.65	880,009
September 24, 2026	36.5	35.72	35.72	36.75	35.62	1.14M
September 23, 2026	35.06	36.5	36.5	37.1	35.06	724,000
September 22, 2026	35.06	37.1	37.1	37.5	35.06	807,850
September 21, 2026	35.78	36.46	36.46	36.62	35.63	1.01M
September 18, 2026	36.21	35.98	35.98	36.86	34.82	1.37M
September 17, 2026	34.81	34.9	34.9	35.15	34.3	801,600
September 16, 2026	33.97	34.78	34.78	34.88	33.77	845,100
September 15, 2026	35.08	34.25	34.25	35.08	34.25	743,693
September 11, 2026	39.28	35.12	35.12	39.28	34.5	1.31M
September 10, 2026	36.81	36.43	36.43	36.94	36.03	789,500
September 09, 2026	39.28	37.05	37.05	39.28	36.9	924,800
September 08, 2026	38.21	37.85	37.85	38.32	37.61	782,200
September 07, 2026	38.01	38.19	38.19	38.38	37.71	865,200
September 04, 2026	39.28	37.99	37.99	39.32	37.82	1.03M
September 03, 2026	39	38.52	38.52	39.86	38.4	808,299
September 02, 2026	39.34	39.05	39.05	39.39	38.82	783,779
September 01, 2026	38.79	39.41	39.41	39.88	38.79	1.07M
August 31, 2026	38.45	38.8	38.8	39.05	38.25	1.21M
August 28, 2026	39.79	38.8	38.8	40	38.8	1.15M
August 27, 2026	38.51	39.6	39.6	39.96	38.01	1.98M
August 26, 2026	37.81	38.51	38.51	38.64	37.4	1.21M
August 25, 2026	35.33	37.65	37.65	37.78	34.7	1.58M
August 24, 2026	36.3	35.94	35.94	37.27	35.57	1.16M
August 21, 2026	35.15	35.92	35.92	36.15	34.89	827,700
August 20, 2026	35.02	35.57	35.57	36.7	34.73	1.5M
August 19, 2026	37.35	34.96	34.96	37.91	34.8	1.77M
August 18, 2026	37.96	37.84	37.84	38.38	37.39	1.01M
August 17, 2026	38.42	37.98	37.98	38.42	37.1	845,900
August 14, 2026	37.69	37.99	37.99	38.07	37.44	924,600
August 13, 2026	38.26	37.7	37.7	39.2	37.7	1.42M
August 12, 2026	38.15	38.04	38.04	38.33	37.51	640,227
August 11, 2026	38.65	38.04	38.04	38.65	37.74	806,300