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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	48.52	45.12	45.12	48.52	44.55	1.63M
December 03, 2025	47.37	45.71	45.71	47.89	45.4	2.48M
December 02, 2025	45.8	47.67	47.67	48.3	45.13	3.28M
December 01, 2025	47.57	45.7	45.7	47.82	45.23	3.03M
November 28, 2025	48.52	47.99	47.99	49.23	47.5	2.44M
November 27, 2025	46.88	48.35	48.35	48.89	46.75	2.84M
November 26, 2025	48.11	46.94	46.94	48.18	46.71	1.86M
November 25, 2025	47.15	47.74	47.74	48.3	46.6	2.33M
November 24, 2025	45	47.03	47.03	47.6	44.69	3.16M
November 21, 2025	46.5	44.28	44.28	46.88	44.2	3.97M
November 20, 2025	46.7	47.5	47.5	48.51	46.7	2.28M
November 19, 2025	46.97	46.7	46.7	47.27	46.3	1.63M
November 18, 2025	46.99	47.2	47.2	47.41	46.21	1.74M
November 17, 2025	46.99	46.88	46.88	47.09	46.2	1.85M
November 14, 2025	47.68	46.72	46.72	47.86	46.68	2.23M
November 13, 2025	46.01	47.66	47.66	48.5	46.01	3.5M
November 12, 2025	45.68	47.3	47.3	48.37	44.8	4.61M
November 11, 2025	44.63	45.8	45.8	46.5	44.35	3.11M
November 10, 2025	45.26	44.62	44.62	45.35	44.12	2.61M
November 07, 2025	46.01	45.03	45.03	46.47	45	3.05M
November 06, 2025	45.27	46.34	46.34	46.9	45.05	4.44M
November 05, 2025	44.07	45.8	45.8	46.62	43.8	6.44M
November 04, 2025	43.59	44.53	44.53	45.5	42.65	7.73M
November 03, 2025	43.88	43.16	43.16	47.2	43	9.24M
October 31, 2025	39.5	40.79	40.79	41	39.02	3.52M
October 30, 2025	38.16	39.37	39.37	41.6	37.95	4.08M
October 29, 2025	38.6	38.15	38.15	38.95	37.95	1.37M
October 28, 2025	38.97	38.82	38.82	39.36	38.58	1.04M
October 27, 2025	39.5	39.07	39.07	39.8	38.94	2.15M
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

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