Zhengzhou Tiamaes Technology Co., Ltd. (SHE:300807)
China
· Delayed Price · Currency is CNY 51.54
-1.02 (-1.94%)
At close: Mar 9, 2026
SHE:300807 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 51.48 | 52.00 | 49.90 | 51.54 | 51.54 | -1.94% | 1,408,900 |
| Mar 6, 2026 | 51.69 | 52.68 | 51.69 | 52.56 | 52.56 | 1.55% | 796,800 |
| Mar 5, 2026 | 51.50 | 52.30 | 51.29 | 51.76 | 51.76 | 2.05% | 904,410 |
| Mar 4, 2026 | 50.33 | 51.52 | 50.00 | 50.72 | 50.72 | -0.55% | 931,410 |
| Mar 3, 2026 | 53.55 | 53.86 | 50.66 | 51.00 | 51.00 | -4.82% | 1,615,001 |
| Mar 2, 2026 | 54.93 | 54.93 | 52.81 | 53.58 | 53.58 | -4.42% | 2,343,200 |
| Feb 27, 2026 | 54.59 | 56.87 | 54.10 | 56.06 | 56.06 | 1.96% | 2,692,900 |
| Feb 26, 2026 | 54.21 | 55.84 | 53.00 | 54.98 | 54.98 | 0.88% | 2,076,050 |
| Feb 25, 2026 | 53.80 | 55.80 | 52.90 | 54.50 | 54.50 | 2.14% | 2,397,000 |
| Feb 24, 2026 | 53.34 | 53.80 | 52.26 | 53.36 | 53.36 | 1.16% | 1,626,500 |
| Feb 13, 2026 | 53.27 | 53.97 | 52.65 | 52.75 | 52.75 | -0.42% | 1,084,500 |
| Feb 12, 2026 | 52.97 | 53.68 | 52.44 | 52.97 | 52.97 | 0.51% | 1,672,100 |
| Feb 11, 2026 | 53.37 | 53.89 | 52.66 | 52.70 | 52.70 | -1.26% | 1,301,550 |
| Feb 10, 2026 | 53.58 | 54.38 | 53.00 | 53.37 | 53.37 | -0.39% | 1,421,200 |
| Feb 9, 2026 | 54.20 | 54.70 | 53.12 | 53.58 | 53.58 | -0.78% | 1,959,979 |
| Feb 6, 2026 | 55.36 | 55.40 | 53.83 | 54.00 | 54.00 | -2.86% | 1,239,350 |
| Feb 5, 2026 | 54.49 | 56.37 | 54.11 | 55.59 | 55.59 | 1.28% | 1,644,579 |
| Feb 4, 2026 | 54.50 | 56.65 | 53.68 | 54.89 | 54.89 | 0.53% | 2,229,200 |
| Feb 3, 2026 | 53.01 | 54.69 | 52.55 | 54.60 | 54.60 | 3.53% | 1,331,979 |
| Feb 2, 2026 | 53.35 | 53.84 | 52.00 | 52.74 | 52.74 | -1.75% | 1,226,900 |
| Jan 30, 2026 | 53.02 | 54.30 | 52.19 | 53.68 | 53.68 | 1.42% | 1,818,900 |
| Jan 29, 2026 | 55.97 | 55.97 | 52.70 | 52.93 | 52.93 | -3.41% | 1,914,600 |
| Jan 28, 2026 | 55.50 | 56.15 | 54.49 | 54.80 | 54.80 | -1.56% | 1,459,600 |
| Jan 27, 2026 | 55.20 | 56.15 | 54.20 | 55.67 | 55.67 | 0.85% | 2,054,100 |
| Jan 26, 2026 | 57.00 | 58.20 | 54.98 | 55.20 | 55.20 | -3.87% | 2,174,600 |
| Jan 23, 2026 | 57.50 | 58.01 | 56.39 | 57.42 | 57.42 | -0.02% | 2,855,500 |
| Jan 22, 2026 | 58.09 | 58.49 | 57.19 | 57.43 | 57.43 | -1.14% | 1,766,500 |
| Jan 21, 2026 | 56.40 | 58.48 | 56.01 | 58.09 | 58.09 | 2.09% | 1,882,700 |
| Jan 20, 2026 | 57.71 | 58.74 | 56.11 | 56.90 | 56.90 | -1.90% | 2,080,300 |
| Jan 19, 2026 | 58.80 | 59.00 | 57.50 | 58.00 | 58.00 | -2.44% | 2,188,600 |
| Jan 16, 2026 | 57.60 | 59.56 | 57.01 | 59.45 | 59.45 | 3.82% | 3,843,900 |
| Jan 15, 2026 | 57.89 | 58.39 | 56.48 | 57.26 | 57.26 | -2.95% | 2,726,515 |
| Jan 14, 2026 | 60.53 | 61.99 | 57.24 | 59.00 | 59.00 | -2.48% | 5,063,790 |
| Jan 13, 2026 | 65.12 | 65.88 | 60.45 | 60.50 | 60.50 | -6.49% | 4,883,600 |
| Jan 12, 2026 | 61.21 | 65.82 | 60.04 | 64.70 | 64.70 | 5.20% | 7,406,366 |
| Jan 9, 2026 | 54.15 | 64.64 | 53.81 | 61.50 | 61.50 | 13.57% | 7,831,765 |
| Jan 8, 2026 | 57.81 | 58.79 | 52.30 | 54.15 | 54.15 | -4.67% | 6,287,550 |
| Jan 7, 2026 | 57.62 | 59.25 | 55.90 | 56.80 | 56.80 | -1.46% | 3,436,200 |
| Jan 6, 2026 | 59.08 | 59.20 | 57.00 | 57.64 | 57.64 | -2.42% | 3,868,600 |
| Jan 5, 2026 | 55.67 | 62.00 | 55.50 | 59.07 | 59.07 | 7.03% | 6,311,700 |
| Dec 31, 2025 | 53.26 | 55.88 | 52.28 | 55.19 | 55.19 | 3.94% | 3,035,100 |
| Dec 30, 2025 | 54.30 | 55.30 | 52.90 | 53.10 | 53.10 | -3.35% | 2,679,500 |
| Dec 29, 2025 | 53.32 | 57.00 | 52.32 | 54.94 | 54.94 | 1.18% | 3,705,985 |
| Dec 26, 2025 | 53.85 | 54.80 | 52.72 | 54.30 | 54.30 | 0.84% | 3,404,065 |
| Dec 25, 2025 | 53.11 | 55.35 | 53.00 | 53.85 | 53.85 | 0.15% | 3,658,650 |
| Dec 24, 2025 | 51.27 | 54.94 | 51.27 | 53.77 | 53.77 | 3.50% | 4,569,350 |
| Dec 23, 2025 | 50.70 | 54.38 | 49.78 | 51.95 | 51.95 | 2.36% | 4,538,115 |
| Dec 22, 2025 | 50.62 | 51.96 | 49.50 | 50.75 | 50.75 | 0.50% | 3,472,250 |
| Dec 19, 2025 | 48.77 | 50.90 | 48.50 | 50.50 | 50.50 | 4.45% | 4,021,500 |
| Dec 18, 2025 | 46.38 | 49.99 | 46.08 | 48.35 | 48.35 | 2.76% | 4,638,550 |
| Dec 17, 2025 | 48.38 | 49.80 | 45.00 | 47.05 | 47.05 | -4.47% | 5,340,050 |
| Dec 16, 2025 | 52.80 | 53.00 | 49.00 | 49.25 | 49.25 | -3.56% | 4,605,400 |
| Dec 15, 2025 | 47.67 | 53.97 | 46.59 | 51.07 | 51.07 | 6.22% | 5,966,700 |
| Dec 12, 2025 | 49.80 | 50.80 | 47.20 | 48.08 | 48.08 | -4.49% | 5,406,600 |
| Dec 11, 2025 | 45.00 | 51.46 | 45.00 | 50.34 | 50.34 | 12.09% | 6,163,661 |
| Dec 10, 2025 | 45.78 | 45.90 | 44.20 | 44.91 | 44.91 | -2.48% | 1,965,500 |
| Dec 9, 2025 | 45.80 | 46.89 | 44.98 | 46.05 | 46.05 | 0.55% | 2,298,200 |
| Dec 8, 2025 | 46.14 | 46.66 | 45.68 | 45.80 | 45.80 | -0.28% | 1,132,400 |
| Dec 5, 2025 | 44.89 | 46.28 | 44.83 | 45.93 | 45.93 | 1.80% | 1,331,700 |
| Dec 4, 2025 | 45.60 | 46.08 | 44.55 | 45.12 | 45.12 | -1.29% | 1,623,200 |
| Dec 3, 2025 | 47.37 | 47.89 | 45.40 | 45.71 | 45.71 | -4.11% | 2,483,801 |
| Dec 2, 2025 | 45.80 | 48.30 | 45.13 | 47.67 | 47.67 | 4.31% | 3,280,201 |
| Dec 1, 2025 | 47.57 | 47.82 | 45.23 | 45.70 | 45.70 | -4.77% | 3,031,400 |
| Nov 28, 2025 | 48.52 | 49.23 | 47.50 | 47.99 | 47.99 | -0.74% | 2,414,700 |
| Nov 27, 2025 | 46.88 | 48.89 | 46.75 | 48.35 | 48.35 | 3.00% | 2,839,000 |
| Nov 26, 2025 | 48.11 | 48.18 | 46.71 | 46.94 | 46.94 | -1.68% | 1,855,600 |
| Nov 25, 2025 | 47.15 | 48.30 | 46.60 | 47.74 | 47.74 | 1.51% | 2,329,200 |
| Nov 24, 2025 | 45.00 | 47.60 | 44.69 | 47.03 | 47.03 | 6.21% | 3,130,601 |
| Nov 21, 2025 | 46.50 | 46.88 | 44.20 | 44.28 | 44.28 | -6.78% | 3,960,401 |
| Nov 20, 2025 | 46.70 | 48.51 | 46.70 | 47.50 | 47.50 | 1.71% | 2,277,338 |
| Nov 19, 2025 | 46.97 | 47.27 | 46.30 | 46.70 | 46.70 | -1.06% | 1,625,500 |
| Nov 18, 2025 | 46.99 | 47.41 | 46.21 | 47.20 | 47.20 | 0.68% | 1,739,100 |
| Nov 17, 2025 | 46.99 | 47.09 | 46.20 | 46.88 | 46.88 | 0.34% | 1,850,600 |
| Nov 14, 2025 | 47.68 | 47.86 | 46.68 | 46.72 | 46.72 | -1.97% | 2,227,400 |
| Nov 13, 2025 | 47.02 | 48.50 | 46.73 | 47.66 | 47.66 | 0.76% | 3,501,888 |
| Nov 12, 2025 | 45.68 | 48.37 | 44.80 | 47.30 | 47.30 | 3.28% | 4,607,013 |
| Nov 11, 2025 | 44.63 | 46.50 | 44.35 | 45.80 | 45.80 | 2.64% | 3,105,300 |
| Nov 10, 2025 | 45.26 | 45.35 | 44.12 | 44.62 | 44.62 | -0.91% | 2,605,600 |
| Nov 7, 2025 | 46.01 | 46.47 | 45.00 | 45.03 | 45.03 | -2.83% | 3,045,649 |
| Nov 6, 2025 | 45.27 | 46.90 | 45.05 | 46.34 | 46.34 | 1.18% | 4,382,800 |
| Nov 5, 2025 | 44.07 | 46.62 | 43.80 | 45.80 | 45.80 | 2.85% | 6,330,300 |
| Nov 4, 2025 | 43.59 | 45.50 | 42.65 | 44.53 | 44.53 | 3.17% | 7,729,900 |
| Nov 3, 2025 | 43.88 | 47.20 | 43.00 | 43.16 | 43.16 | 5.81% | 9,239,324 |
| Oct 31, 2025 | 39.50 | 41.00 | 39.02 | 40.79 | 40.79 | 3.61% | 3,516,861 |
| Oct 30, 2025 | 38.16 | 41.60 | 37.95 | 39.37 | 39.37 | 3.20% | 4,041,424 |
| Oct 29, 2025 | 38.60 | 38.95 | 37.95 | 38.15 | 38.15 | -1.73% | 1,366,800 |
| Oct 28, 2025 | 38.97 | 39.36 | 38.58 | 38.82 | 38.82 | -0.64% | 1,044,598 |
| Oct 27, 2025 | 39.50 | 39.80 | 38.94 | 39.07 | 39.07 | -2.54% | 2,154,900 |
| Oct 24, 2025 | 39.80 | 40.36 | 39.68 | 40.09 | 40.09 | 1.62% | 1,809,900 |
| Oct 23, 2025 | 38.87 | 39.49 | 38.50 | 39.45 | 39.45 | 1.47% | 1,426,899 |
| Oct 22, 2025 | 38.97 | 39.37 | 38.64 | 38.88 | 38.88 | -0.77% | 921,800 |
| Oct 21, 2025 | 38.26 | 39.20 | 38.07 | 39.18 | 39.18 | 2.32% | 1,323,200 |
| Oct 20, 2025 | 37.75 | 38.60 | 37.75 | 38.29 | 38.29 | 1.81% | 1,185,800 |
| Oct 17, 2025 | 39.28 | 39.48 | 37.61 | 37.61 | 37.61 | -3.81% | 1,334,700 |
| Oct 16, 2025 | 38.66 | 40.11 | 38.28 | 39.10 | 39.10 | 1.30% | 1,901,150 |
| Oct 15, 2025 | 38.32 | 38.64 | 37.83 | 38.60 | 38.60 | 1.18% | 1,021,400 |
| Oct 14, 2025 | 38.99 | 39.43 | 37.90 | 38.15 | 38.15 | -1.70% | 1,428,400 |
| Oct 13, 2025 | 36.80 | 38.87 | 36.80 | 38.81 | 38.81 | -1.17% | 1,520,500 |
| Oct 10, 2025 | 39.57 | 40.33 | 39.20 | 39.27 | 39.27 | -0.73% | 1,594,100 |
| Oct 9, 2025 | 39.10 | 39.73 | 38.90 | 39.56 | 39.56 | 0.92% | 1,476,900 |