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

44.84

-1.26(-2.73%)

Updated at June 02 03:04PM

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 ¥1,792.17 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,773.03, while ¥1000 invested 1 year ago would be worth ¥1,063.57. This corresponds to total returns of 79.22%, 77.3%, 6.36%, respectively, with annualized returns of 9.46%, 12.13%, 6.36%.

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
June 02, 2026	46.1	44.84	44.84	47.35	44.52	1.04M
June 01, 2026	45.8	46.1	46.1	48.2	44.9	1.91M
May 29, 2026	46.99	44.9	44.9	47.32	43.78	2.32M
May 28, 2026	46.81	46.59	46.59	47.28	45.32	1.96M
May 27, 2026	46.94	46.97	46.97	48.18	46.63	1.75M
May 26, 2026	47.09	46.95	46.95	47.73	46.1	1.51M
May 25, 2026	49	47.56	47.56	49.49	47.3	1.73M
May 22, 2026	47.48	49	49	49	47.33	2.41M
May 21, 2026	50.43	47.5	47.5	51.57	46.86	3.2M
May 20, 2026	50.05	51.26	51.26	51.6	49.8	2.2M
May 19, 2026	51.1	50.59	50.59	51.25	49.52	1.66M
May 18, 2026	50.43	50.95	50.95	51.27	49.88	1.64M
May 15, 2026	52.6	50.98	50.98	53	50.67	2.53M
May 14, 2026	55.38	53.06	53.06	56.33	52.94	3.36M
May 13, 2026	55.85	55.89	55.89	56.56	55.21	3.06M
May 12, 2026	57.6	55.65	55.65	57.8	55	5.14M
May 11, 2026	57.39	58.57	58.57	61.2	57.39	6.66M
May 08, 2026	64	59.46	59.46	64	59.18	9.96M
May 07, 2026	67.22	67.22	67.22	67.22	65.22	4.66M
April 17, 2026	54.54	56.02	56.02	57.3	53.73	2.87M
April 16, 2026	53.39	54.65	54.65	54.88	52.88	1.94M
April 15, 2026	52.18	53.6	53.6	53.97	51.81	2.36M
April 14, 2026	52.75	51.9	51.9	53.34	51.03	1.25M
April 13, 2026	52.4	52.35	52.35	52.45	50.97	1.63M
April 10, 2026	53.18	52.3	52.3	53.45	52.27	1.16M
April 09, 2026	52.49	52.82	52.82	53.89	51.7	1.59M
April 08, 2026	51.51	52.5	52.5	52.64	51.29	1.57M
April 07, 2026	50.49	50.74	50.74	51.48	50.23	1.11M
April 03, 2026	51.98	50.35	50.35	51.98	49.5	1.14M
April 02, 2026	51.81	51.86	51.86	52	51.14	975,000
April 01, 2026	51.96	51.66	51.66	52.2	51.14	1.07M
March 31, 2026	51.68	50.72	50.72	52.79	50.72	1.46M
March 30, 2026	50.3	51.25	51.25	51.38	50.03	1.23M
March 27, 2026	50	50.9	50.9	51.67	49.38	1.41M
March 26, 2026	51.1	50.55	50.55	51.55	49.88	1.33M
March 25, 2026	48.5	50.75	50.75	52	48	2.36M
March 24, 2026	46.88	48.23	48.23	48.3	46.12	1.82M
March 23, 2026	49.42	45.82	45.82	49.43	45.6	1.73M
March 20, 2026	51.41	50.12	50.12	51.94	50.12	1.07M
March 19, 2026	50.57	50.97	50.97	51.97	50.28	920,000
March 18, 2026	50.16	51.28	51.28	51.48	49.71	796,186
March 17, 2026	51.05	50.16	50.16	51.66	50.1	708,486
March 16, 2026	50.46	50.8	50.8	51	49.92	742,800
March 13, 2026	51.43	50.35	50.35	51.57	50.1	859,600
March 12, 2026	51.76	51.38	51.38	51.8	50.82	884,400
March 11, 2026	53.94	52	52	53.98	51.8	1.05M
March 10, 2026	51.69	52.86	53.4	53.16	51.69	596,700
March 09, 2026	51.48	51.54	51.54	52	49.9	1.41M
March 06, 2026	51.69	52.56	52.56	52.68	51.69	796,800
March 05, 2026	51.5	51.76	51.76	52.3	51.29	904,410
March 04, 2026	54.59	50.83	50.72	54.59	50	660,010
March 03, 2026	53.55	51	51	53.86	50.66	1.62M
March 02, 2026	54.93	53.58	53.58	54.93	52.81	2.34M
February 27, 2026	54.59	56.06	56.06	56.87	54.1	2.69M
February 26, 2026	54.21	54.98	54.98	55.84	53	2.08M
February 25, 2026	53.8	54.5	54.5	55.8	52.9	2.4M
February 24, 2026	53.34	53.36	53.36	53.8	52.26	1.63M
February 13, 2026	53.27	52.75	52.75	53.97	52.65	1.09M
February 12, 2026	52.97	52.97	52.97	53.68	52.44	1.67M
February 11, 2026	53.37	52.7	52.7	53.89	52.66	1.3M