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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 10, 2026	53.58	53.37	53.37	54.38	53	1.42M
February 09, 2026	54.2	53.58	53.58	54.7	53.12	1.96M
February 06, 2026	55.36	54	54	55.4	53.83	1.24M
February 05, 2026	54.49	55.59	55.59	56.37	54.11	1.64M
February 04, 2026	54.5	54.89	54.89	56.65	53.68	2.23M
February 03, 2026	53.01	54.6	54.6	54.69	52.55	1.33M
February 02, 2026	53.35	52.74	52.74	53.84	52	1.23M
January 30, 2026	53.02	53.68	53.68	54.3	52.19	1.82M
January 29, 2026	55.97	52.93	52.93	55.97	52.7	1.92M
January 28, 2026	55.5	54.8	54.8	56.15	54.49	1.46M
January 27, 2026	55.2	55.67	55.67	56.15	54.2	2.05M
January 26, 2026	57	55.2	55.2	58.2	54.98	2.17M
January 23, 2026	57.5	57.42	57.42	58.01	56.39	2.86M
January 22, 2026	58.09	57.43	57.43	58.49	57.19	1.77M
January 21, 2026	56.4	58.09	58.09	58.48	56.01	1.88M
January 20, 2026	57.71	56.9	56.9	58.74	56.11	2.1M
January 19, 2026	58.8	58	58	59	57.5	2.19M
January 16, 2026	57.6	59.45	59.45	59.56	57.01	3.84M
January 15, 2026	57.89	57.26	57.26	58.39	56.48	2.73M
January 14, 2026	60.53	59	59	61.99	57.24	5.06M
January 13, 2026	65.12	60.5	60.5	65.88	60.45	4.88M
January 12, 2026	61.21	64.7	64.7	65.82	60.04	7.41M
January 09, 2026	54.15	61.5	61.5	64.64	53.81	8.01M
January 08, 2026	57.81	54.15	54.15	58.79	52.3	6.29M
January 07, 2026	57.62	56.8	56.8	59.25	55.9	3.44M
January 06, 2026	59.08	57.64	57.64	59.2	57	3.87M
January 05, 2026	55.67	59.07	59.07	62	55.5	6.31M
December 31, 2025	53.26	55.19	55.19	55.88	52.28	3.09M
December 30, 2025	54.3	53.1	53.1	55.3	52.9	2.68M
December 29, 2025	53.32	54.94	54.94	57	52.32	3.71M
December 26, 2025	53.85	54.3	54.3	54.8	52.72	3.4M
December 25, 2025	53.11	53.85	53.85	55.35	53	3.66M
December 24, 2025	51.27	53.77	53.77	54.94	51.27	4.57M
December 23, 2025	50.7	51.95	51.95	54.38	49.78	4.54M
December 22, 2025	50.62	50.75	50.75	51.96	49.5	3.53M
December 19, 2025	48.77	50.5	50.5	50.9	48.5	4.02M
December 18, 2025	46.38	48.35	48.35	49.99	46.08	4.67M
December 17, 2025	48.38	47.05	47.05	49.8	45	5.34M
December 16, 2025	52.8	49.25	49.25	53	49	4.61M
December 15, 2025	47.67	51.07	51.07	53.97	46.59	5.97M
December 12, 2025	49.8	48.08	48.08	50.8	47.2	5.41M
December 11, 2025	45	50.34	50.34	51.46	45	6.29M
December 10, 2025	45.78	44.91	44.91	45.9	44.2	1.97M
December 09, 2025	45.8	46.05	46.05	46.89	44.98	2.3M
December 08, 2025	46.14	45.8	45.8	46.66	45.68	1.13M
December 05, 2025	44.89	45.93	45.93	46.28	44.83	1.33M
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

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