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

50.35

-1.51(-2.91%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	52.86	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	50.83	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	0	53.97	52.65	1.09M
February 12, 2026	52.97	52.97	0	53.68	52.44	1.67M
February 11, 2026	53.37	52.7	0	53.89	52.66	1.3M
February 10, 2026	53.58	53.37	0	54.38	53	1.42M
February 09, 2026	54.2	53.58	0	54.7	53.12	1.96M
February 06, 2026	55.36	54	0	55.4	53.83	1.24M
February 05, 2026	54.49	55.59	0	56.37	54.11	1.64M
February 04, 2026	54.5	54.89	0	56.65	53.68	2.23M
February 03, 2026	53.01	54.6	0	54.69	52.55	1.33M
February 02, 2026	53.35	52.74	0	53.84	52	1.23M
January 30, 2026	53.02	53.68	0	54.3	52.19	1.82M
January 29, 2026	55.97	52.93	0	55.97	52.7	1.92M
January 28, 2026	55.5	54.8	0	56.15	54.49	1.46M
January 27, 2026	55.2	55.67	0	56.15	54.2	2.05M
January 26, 2026	57	55.2	0	58.2	54.98	2.17M
January 23, 2026	57.5	57.42	0	58.01	56.39	2.86M
January 22, 2026	58.09	57.43	0	58.49	57.19	1.77M
January 21, 2026	56.4	58.09	0	58.48	56.01	1.88M
January 20, 2026	57.71	56.9	0	58.74	56.11	2.1M
January 19, 2026	58.8	58	0	59	57.5	2.19M
January 16, 2026	57.6	59.45	0	59.56	57.01	3.84M
January 15, 2026	57.89	57.26	0	58.39	56.48	2.73M
January 14, 2026	60.53	59	0	61.99	57.24	5.06M
January 13, 2026	65.12	60.5	0	65.88	60.45	4.88M
January 12, 2026	61.21	64.7	0	65.82	60.04	7.41M
January 09, 2026	54.15	61.5	0	64.64	53.81	8.01M
January 08, 2026	57.81	54.15	0	58.79	52.3	6.29M
January 07, 2026	57.62	56.8	0	59.25	55.9	3.44M
January 06, 2026	59.08	57.64	0	59.2	57	3.87M
January 05, 2026	55.67	59.07	0	62	55.5	6.31M
December 31, 2025	53.26	55.19	0	55.88	52.28	3.09M