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 ¥1,435.65 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,317.2, while ¥1000 invested 1 year ago would be worth ¥833.22. This corresponds to total returns of 43.57%, 31.72%, -16.68%, respectively, with annualized returns of 5.56%, 5.66%, -16.68%.

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
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
August 10, 2026	39	38.2	38.2	39	37.82	925,200
August 07, 2026	37.72	38.09	38.09	38.23	36.76	1.55M
August 06, 2026	37.47	37.72	37.72	38.27	37.08	1.58M
August 05, 2026	36.87	38.11	38.11	39.71	36.87	2.02M
August 04, 2026	36.87	37.02	37.02	37.4	36.62	1.02M
August 03, 2026	37.91	36.4	36.4	37.91	36.21	1.12M
July 31, 2026	36.56	37.53	37.53	37.96	36.56	1.8M
July 30, 2026	35.68	36.16	36.16	37.47	35.42	1.75M
July 29, 2026	34.99	35.6	35.6	35.95	34.7	1.14M
July 28, 2026	34.6	35	35	35.75	34.15	1.06M
July 27, 2026	33.7	34.66	34.66	34.85	33.4	819,300
July 24, 2026	33.81	33.99	33.99	34.47	33.29	895,500
July 23, 2026	33.41	34.3	34.3	34.75	33.41	1.31M
July 22, 2026	35.29	33.81	33.81	35.76	33.7	2.07M
July 21, 2026	32.88	35.5	35.5	35.71	30.68	2.64M
July 20, 2026	33.75	32.52	32.52	34.55	31.94	1.62M
July 17, 2026	35.45	33.41	33.41	35.77	33.21	1.54M
July 16, 2026	35.55	34.96	34.96	36.37	34.88	926,428
July 15, 2026	36.03	35.58	35.58	36.56	35.56	749,300
July 14, 2026	35.6	36.02	36.02	36.06	34.67	1.21M
July 13, 2026	38.2	35.6	35.6	38.55	35.54	1.54M
July 10, 2026	38.49	38.47	38.47	39.01	37.93	1.3M
July 09, 2026	37.71	38.18	38.18	38.3	36.59	1.1M
July 08, 2026	38.24	37.88	37.88	38.77	37.6	822,500
July 07, 2026	39.36	38.2	38.2	39.88	38.11	934,421
July 06, 2026	40.74	39.52	39.52	40.76	39.32	1.13M
July 03, 2026	39.5	40.03	40.03	40.8	36	1.36M
July 02, 2026	40.67	39.48	39.48	41.34	39.32	1.38M
July 01, 2026	40.23	40.7	40.7	41.99	39.74	2.61M
June 30, 2026	37.81	40.69	40.69	41.08	37.51	2.53M
June 29, 2026	37.85	37.8	37.8	38.3	35.8	2.17M
June 26, 2026	40.59	37.85	37.85	40.59	37.8	2.12M
June 25, 2026	40.48	40.75	40.75	41.47	39.61	2.5M
June 24, 2026	39.78	40.58	40.58	41	38.61	2.48M
June 23, 2026	38.85	40.26	40.26	40.98	38.61	2.2M
June 22, 2026	38.97	38.97	38.97	39.2	37.33	2.31M
June 18, 2026	39.41	38.98	38.98	39.52	38.64	1.82M
June 17, 2026	40.01	39.52	39.52	40.18	39.1	1.46M
June 16, 2026	41.07	40.27	40.27	41.36	39.77	2.11M
June 15, 2026	40.91	40.96	40.96	41.48	40.42	1.3M
June 12, 2026	40.41	40.7	40.7	42.05	39.88	1.79M
June 11, 2026	40.3	40	40	40.3	38.89	1.16M
June 10, 2026	41.98	40.3	40.3	42.38	40.01	1.48M
June 09, 2026	42.63	42.4	42.4	44.3	41.86	2.9M
June 08, 2026	40.79	42.6	42.6	43.45	40.6	2.58M
June 05, 2026	41.99	41.63	41.63	42.26	41.15	2.13M
June 04, 2026	42.95	41.9	41.9	43.6	40.43	2.14M
June 03, 2026	45.2	43.38	43.38	45.2	43.15	1.41M
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