Zhengzhou Tiamaes Technology Co. Ltd Class A 300807
SZSE · China · Technology Services
CNY 35.33-0.25 (-0.70%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 35.33 | -0.70% | CNY 35.73 | CNY 35.78 | CNY 34.50 | 1.21M |
| 2026-09-29 | CNY 35.58 | +1.92% | CNY 34.90 | CNY 35.94 | CNY 34.45 | 1.02M |
| 2026-09-28 | CNY 34.91 | -2.27% | CNY 35.97 | CNY 36.02 | CNY 34.65 | 880.01K |
| 2026-09-24 | CNY 35.72 | -2.14% | CNY 36.50 | CNY 36.75 | CNY 35.62 | 1.14M |
| 2026-09-23 | CNY 36.50 | -1.62% | CNY 37.10 | CNY 37.10 | CNY 36.36 | 724.00K |
| 2026-09-22 | CNY 37.10 | +1.76% | CNY 36.60 | CNY 37.50 | CNY 36.60 | 807.85K |
| 2026-09-21 | CNY 36.46 | +1.33% | CNY 35.78 | CNY 36.62 | CNY 35.63 | 1.01M |
| 2026-09-18 | CNY 35.98 | +3.09% | CNY 35.06 | CNY 36.86 | CNY 34.82 | 1.35M |
| 2026-09-17 | CNY 34.90 | +0.35% | CNY 34.81 | CNY 35.15 | CNY 34.30 | 798.10K |
| 2026-09-16 | CNY 34.78 | +1.55% | CNY 33.97 | CNY 34.88 | CNY 33.77 | 841.70K |
| 2026-09-15 | CNY 34.25 | -2.25% | CNY 35.08 | CNY 35.08 | CNY 34.25 | 735.39K |
| 2026-09-14 | CNY 35.04 | -0.23% | CNY 35.36 | CNY 35.40 | CNY 34.79 | 671.79K |
| 2026-09-11 | CNY 35.12 | -3.60% | CNY 36.21 | CNY 36.51 | CNY 34.50 | 1.31M |
| 2026-09-10 | CNY 36.43 | -1.67% | CNY 36.81 | CNY 36.94 | CNY 36.03 | 789.50K |
| 2026-09-09 | CNY 37.05 | -2.11% | CNY 37.90 | CNY 37.99 | CNY 36.90 | 896.50K |
| 2026-09-08 | CNY 37.85 | -0.89% | CNY 38.21 | CNY 38.32 | CNY 37.61 | 773.60K |
| 2026-09-07 | CNY 38.19 | +0.53% | CNY 38.01 | CNY 38.38 | CNY 37.71 | 861.20K |
| 2026-09-04 | CNY 37.99 | -1.38% | CNY 39.28 | CNY 39.32 | CNY 37.82 | 1.02M |
| 2026-09-03 | CNY 38.52 | -1.36% | CNY 39.00 | CNY 39.86 | CNY 38.40 | 808.30K |
| 2026-09-02 | CNY 39.05 | -0.91% | CNY 39.34 | CNY 39.39 | CNY 38.82 | 783.78K |
| 2026-09-01 | CNY 39.41 | +1.57% | CNY 38.79 | CNY 39.88 | CNY 38.79 | 1.05M |
| 2026-08-31 | CNY 38.80 | 0.00% | CNY 38.45 | CNY 39.05 | CNY 38.25 | 1.21M |
| 2026-08-28 | CNY 38.80 | -2.02% | CNY 39.79 | CNY 40.00 | CNY 38.80 | 1.15M |
| 2026-08-27 | CNY 39.60 | +2.83% | CNY 38.51 | CNY 39.96 | CNY 38.01 | 1.96M |
| 2026-08-26 | CNY 38.51 | +2.28% | CNY 37.81 | CNY 38.64 | CNY 37.40 | 1.19M |
| 2026-08-25 | CNY 37.65 | +4.76% | CNY 35.33 | CNY 37.78 | CNY 34.70 | 1.57M |
| 2026-08-24 | CNY 35.94 | +0.06% | CNY 36.30 | CNY 37.27 | CNY 35.57 | 1.16M |
| 2026-08-21 | CNY 35.92 | +0.98% | CNY 35.15 | CNY 36.15 | CNY 34.89 | 820.80K |
| 2026-08-20 | CNY 35.57 | +1.74% | CNY 35.02 | CNY 36.70 | CNY 34.73 | 1.49M |
| 2026-08-19 | CNY 34.96 | -7.61% | CNY 37.35 | CNY 37.91 | CNY 34.80 | 1.77M |
| 2026-08-18 | CNY 37.84 | -0.37% | CNY 37.96 | CNY 38.38 | CNY 37.39 | 1.01M |
| 2026-08-17 | CNY 37.98 | -0.03% | CNY 38.42 | CNY 38.42 | CNY 37.10 | 838.60K |
| 2026-08-14 | CNY 37.99 | +0.77% | CNY 37.69 | CNY 38.07 | CNY 37.44 | 900.30K |
| 2026-08-13 | CNY 37.70 | -0.89% | CNY 38.26 | CNY 39.20 | CNY 37.70 | 1.42M |
| 2026-08-12 | CNY 38.04 | 0.00% | CNY 38.15 | CNY 38.33 | CNY 37.51 | 627.23K |
| 2026-08-11 | CNY 38.04 | -0.42% | CNY 38.65 | CNY 38.65 | CNY 37.74 | 792.00K |
| 2026-08-10 | CNY 38.20 | +0.29% | CNY 39.00 | CNY 39.00 | CNY 37.82 | 913.80K |
| 2026-08-07 | CNY 38.09 | +0.98% | CNY 37.72 | CNY 38.23 | CNY 36.76 | 1.55M |
| 2026-08-06 | CNY 37.72 | -1.02% | CNY 37.47 | CNY 38.27 | CNY 37.08 | 1.56M |
| 2026-08-05 | CNY 38.11 | +2.94% | CNY 37.84 | CNY 39.71 | CNY 37.73 | 2.00M |
| 2026-08-04 | CNY 37.02 | +1.70% | CNY 36.87 | CNY 37.40 | CNY 36.62 | 1.01M |
| 2026-08-03 | CNY 36.40 | -3.01% | CNY 37.91 | CNY 37.91 | CNY 36.21 | 1.10M |
| 2026-07-31 | CNY 37.53 | +3.79% | CNY 36.56 | CNY 37.96 | CNY 36.56 | 1.71M |
| 2026-07-30 | CNY 36.16 | +1.57% | CNY 35.68 | CNY 37.47 | CNY 35.42 | 1.74M |
| 2026-07-29 | CNY 35.60 | +1.71% | CNY 34.99 | CNY 35.95 | CNY 34.70 | 1.14M |
| 2026-07-28 | CNY 35.00 | +0.98% | CNY 34.60 | CNY 35.75 | CNY 34.15 | 1.05M |
| 2026-07-27 | CNY 34.66 | +1.97% | CNY 33.70 | CNY 34.85 | CNY 33.40 | 811.10K |
| 2026-07-24 | CNY 33.99 | -0.90% | CNY 33.81 | CNY 34.47 | CNY 33.29 | 895.20K |
| 2026-07-23 | CNY 34.30 | +1.45% | CNY 33.41 | CNY 34.75 | CNY 33.41 | 1.31M |
| 2026-07-22 | CNY 33.81 | -4.76% | CNY 35.29 | CNY 35.76 | CNY 33.70 | 2.06M |
| 2026-07-21 | CNY 35.50 | +9.16% | CNY 32.88 | CNY 35.71 | CNY 30.68 | 2.62M |
| 2026-07-20 | CNY 32.52 | -2.66% | CNY 33.75 | CNY 34.55 | CNY 31.94 | 1.62M |
| 2026-07-17 | CNY 33.41 | -4.43% | CNY 35.45 | CNY 35.77 | CNY 33.21 | 1.54M |
| 2026-07-16 | CNY 34.96 | -1.74% | CNY 35.55 | CNY 36.37 | CNY 34.88 | 919.13K |
| 2026-07-15 | CNY 35.58 | -1.22% | CNY 36.03 | CNY 36.56 | CNY 35.56 | 745.60K |
| 2026-07-14 | CNY 36.02 | +1.18% | CNY 35.60 | CNY 36.06 | CNY 34.67 | 1.20M |
| 2026-07-13 | CNY 35.60 | -7.46% | CNY 38.20 | CNY 38.55 | CNY 35.54 | 1.52M |
| 2026-07-10 | CNY 38.47 | +0.76% | CNY 38.49 | CNY 39.01 | CNY 37.93 | 1.29M |
| 2026-07-09 | CNY 38.18 | +0.79% | CNY 37.71 | CNY 38.30 | CNY 36.59 | 1.10M |
| 2026-07-08 | CNY 37.88 | -0.84% | CNY 38.24 | CNY 38.77 | CNY 37.60 | 821.40K |
| 2026-07-07 | CNY 38.20 | -3.34% | CNY 39.36 | CNY 39.88 | CNY 38.11 | 933.42K |
| 2026-07-06 | CNY 39.52 | -1.27% | CNY 40.74 | CNY 40.76 | CNY 39.32 | 1.13M |
| 2026-07-03 | CNY 40.03 | +1.39% | CNY 39.50 | CNY 40.80 | CNY 36.00 | 1.36M |
| 2026-07-02 | CNY 39.48 | -3.00% | CNY 40.67 | CNY 41.34 | CNY 39.32 | 1.38M |
| 2026-07-01 | CNY 40.70 | +0.02% | CNY 40.23 | CNY 41.99 | CNY 39.74 | 2.61M |
| 2026-06-30 | CNY 40.69 | +7.65% | CNY 37.81 | CNY 41.08 | CNY 37.51 | 2.53M |
| 2026-06-29 | CNY 37.80 | -0.13% | CNY 37.85 | CNY 38.30 | CNY 35.80 | 2.17M |
| 2026-06-26 | CNY 37.85 | -7.12% | CNY 40.59 | CNY 40.59 | CNY 37.80 | 2.12M |
| 2026-06-25 | CNY 40.75 | +0.42% | CNY 40.48 | CNY 41.47 | CNY 39.61 | 2.50M |
| 2026-06-24 | CNY 40.58 | +0.79% | CNY 39.78 | CNY 41.00 | CNY 38.61 | 2.48M |
| 2026-06-23 | CNY 40.26 | +3.31% | CNY 38.85 | CNY 40.98 | CNY 38.61 | 2.20M |
| 2026-06-22 | CNY 38.97 | -0.03% | CNY 38.97 | CNY 39.20 | CNY 37.33 | 2.31M |
| 2026-06-18 | CNY 38.98 | -1.37% | CNY 39.41 | CNY 39.52 | CNY 38.64 | 1.82M |
| 2026-06-17 | CNY 39.52 | -1.86% | CNY 40.01 | CNY 40.18 | CNY 39.10 | 1.46M |
| 2026-06-16 | CNY 40.27 | -1.68% | CNY 41.07 | CNY 41.36 | CNY 39.77 | 2.11M |
| 2026-06-15 | CNY 40.96 | +0.64% | CNY 40.91 | CNY 41.48 | CNY 40.42 | 1.30M |
| 2026-06-12 | CNY 40.70 | +1.75% | CNY 40.41 | CNY 42.05 | CNY 39.88 | 1.79M |
| 2026-06-11 | CNY 40.00 | -0.74% | CNY 40.30 | CNY 40.30 | CNY 38.89 | 1.16M |
| 2026-06-10 | CNY 40.30 | -4.95% | CNY 41.98 | CNY 42.38 | CNY 40.01 | 1.48M |
| 2026-06-09 | CNY 42.40 | -0.47% | CNY 42.63 | CNY 44.30 | CNY 41.86 | 2.90M |
| 2026-06-08 | CNY 42.60 | +2.33% | CNY 40.79 | CNY 43.45 | CNY 40.60 | 2.58M |
| 2026-06-05 | CNY 41.63 | -0.64% | CNY 41.99 | CNY 42.26 | CNY 41.15 | 2.13M |
| 2026-06-04 | CNY 41.90 | -3.41% | CNY 42.95 | CNY 43.60 | CNY 40.43 | 2.14M |
| 2026-06-03 | CNY 43.38 | -3.26% | CNY 45.20 | CNY 45.20 | CNY 43.15 | 1.41M |
| 2026-06-02 | CNY 44.84 | -2.73% | CNY 46.10 | CNY 47.35 | CNY 44.52 | 1.04M |
| 2026-06-01 | CNY 46.10 | +2.67% | CNY 45.80 | CNY 48.20 | CNY 44.90 | 1.91M |
| 2026-05-29 | CNY 44.90 | -3.63% | CNY 46.99 | CNY 47.32 | CNY 43.78 | 2.32M |
| 2026-05-28 | CNY 46.59 | -0.81% | CNY 46.81 | CNY 47.28 | CNY 45.32 | 1.96M |
| 2026-05-27 | CNY 46.97 | +0.04% | CNY 46.94 | CNY 48.18 | CNY 46.63 | 1.75M |
| 2026-05-26 | CNY 46.95 | -1.28% | CNY 47.09 | CNY 47.73 | CNY 46.10 | 1.51M |