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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	39.8	40.09	40.09	40.36	39.68	1.81M
October 23, 2025	38.87	39.45	39.45	39.49	38.5	1.43M
October 22, 2025	38.97	38.88	38.88	39.37	38.64	921,800
October 21, 2025	38.26	39.18	39.18	39.2	38.07	1.32M
October 20, 2025	37.75	38.29	38.29	38.6	37.75	1.19M
October 17, 2025	39.28	37.61	37.61	39.48	37.61	1.35M
October 16, 2025	38.66	39.1	39.1	40.11	38.28	1.9M
October 15, 2025	38.32	38.6	38.6	38.64	37.83	1.02M
October 14, 2025	38.99	38.15	38.15	39.43	37.9	1.43M
October 13, 2025	36.8	38.81	38.81	38.87	36.8	1.52M
October 10, 2025	39.57	39.27	39.27	40.33	39.2	1.59M
October 09, 2025	39.1	39.56	39.56	39.73	38.9	1.48M
September 30, 2025	39.14	39.2	39.2	39.6	39.1	1.46M
September 29, 2025	39.22	39.14	39.14	39.64	38	2.05M
September 26, 2025	39.02	39.21	39.21	40.79	38.6	2.93M
September 25, 2025	39.24	38.9	38.9	39.58	38.7	1.52M
September 24, 2025	38.38	39.3	39.3	39.4	37.71	1.57M
September 23, 2025	39.31	38.4	38.4	39.32	37.3	2.42M
September 22, 2025	39.8	39.06	39.06	39.8	38.88	1.67M
September 19, 2025	43.08	39.83	39.83	43.08	39.01	2.07M
September 18, 2025	41.62	39.7	39.7	41.62	39.48	4.71M
September 17, 2025	41.02	41.62	41.62	43.11	41.02	4.17M
September 16, 2025	40.19	41.36	41.36	41.4	40.18	2.06M
September 15, 2025	41.51	40.68	40.68	41.85	40.51	3.41M
September 12, 2025	43.08	42.28	42.28	43.52	42.01	3.04M
September 11, 2025	43.05	43.07	43.07	43.1	42	2.89M
September 10, 2025	42.66	43.05	43.05	43.97	42.35	2.47M
September 09, 2025	42.18	42.98	42.98	43.14	41.6	3.62M
September 08, 2025	42.19	42.16	42.16	42.58	41.8	2.58M
September 05, 2025	42.32	42.67	42.67	42.95	41.64	3.05M
September 04, 2025	42	42.14	42.14	44.36	41.3	4.22M
September 03, 2025	44.7	41.92	41.92	44.7	41.7	3.82M
September 02, 2025	45.4	44.61	44.61	45.43	43.5	4.92M
September 01, 2025	43.6	45.43	45.43	47.19	43.01	8.89M
August 29, 2025	41.52	43.6	43.6	44.18	41.16	6.44M
August 28, 2025	41.58	41.67	41.67	41.84	40.59	2.54M
August 27, 2025	42.87	41.58	41.58	43.08	41.51	2.97M
August 26, 2025	43.07	42.86	42.86	43.21	42.69	2.27M
August 25, 2025	43.38	43.08	43.08	43.38	42.77	3.42M
August 22, 2025	42.95	43.11	43.11	43.19	42.5	2.77M
August 21, 2025	43.36	42.94	42.94	43.45	42.85	3.23M
August 20, 2025	43.99	43.32	43.32	43.99	43.11	4.49M
August 19, 2025	43.82	44.15	44.15	44.17	43.2	5.35M
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

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