Stock listing
Shenzhen:300807 Zhengzhou Tiamaes Technology Co. Ltd (天迈科技) 股价
Follow Zhengzhou Tiamaes Technology Co. Ltd into a list and get an email when it puts out news.
Share price · SZSE:300807
¥30.29 CNY +0.62 (+2.1%)
Close on Nov 4, 2026
- Day range
- ¥29.17 – ¥30.49 CNYNov 4, 2026
- Volume
- 1.30M sharesNov 4, 2026
- Market cap
- ¥2.06B CNYAt the close on Nov 4, 2026 · price × 68.04M shares outstanding
- 52-week range
- ¥28.55 – ¥67.22 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥40.89M CNYMedian day 1.08M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:300807 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥30.29 | +0.62 | +2.1% | ¥30.06 | ¥30.49 | ¥29.17 | 1,299,700 | |
| ¥29.67 | -0.34 | -1.1% | ¥29.76 | ¥30.68 | ¥29.30 | 1,076,700 | |
| ¥30.01 | +0.91 | +3.1% | ¥29.39 | ¥30.19 | ¥28.55 | 1,375,500 | |
| ¥29.10 | -1.78 | -5.8% | ¥30.06 | ¥31.25 | ¥29.10 | 1,892,500 | |
| ¥30.88 | -0.41 | -1.3% | ¥31.28 | ¥31.68 | ¥30.71 | 773,000 | |
| ¥31.29 | +0.51 | +1.7% | ¥31.10 | ¥31.60 | ¥30.52 | 823,300 | |
| ¥30.78 | -1.62 | -5.0% | ¥32.30 | ¥32.81 | ¥30.73 | 1,090,500 | |
| ¥32.40 | -0.16 | -0.5% | ¥32.56 | ¥33.50 | ¥31.88 | 1,134,500 | |
| ¥32.56 | +0.97 | +3.1% | ¥31.49 | ¥32.63 | ¥29.47 | 1,963,000 | |
| ¥31.59 | -1.08 | -3.3% | ¥32.66 | ¥33.10 | ¥31.54 | 775,500 | |
| ¥32.67 | -0.33 | -1.0% | ¥33.54 | ¥33.54 | ¥32.47 | 693,000 | |
| ¥33.00 | +1.40 | +4.4% | ¥31.45 | ¥33.09 | ¥31.23 | 1,214,000 | |
| ¥31.60 | -0.90 | -2.8% | ¥32.16 | ¥32.50 | ¥31.00 | 1,152,300 | |
| ¥32.50 | -0.85 | -2.5% | ¥33.63 | ¥33.93 | ¥32.10 | 1,419,807 | |
| ¥33.35 | +0.04 | +0.1% | ¥32.41 | ¥34.46 | ¥32.10 | 1,651,050 | |
| ¥33.31 | +0.02 | +0.1% | ¥33.47 | ¥33.52 | ¥32.60 | 1,100,000 | |
| ¥33.29 | +0.17 | +0.5% | ¥32.71 | ¥34.00 | ¥31.80 | 1,514,700 | |
| ¥33.12 | -1.13 | -3.3% | ¥33.42 | ¥33.79 | ¥32.66 | 969,266 | |
| ¥34.25 | +0.89 | +2.7% | ¥33.11 | ¥34.27 | ¥31.45 | 2,536,766 | |
| ¥33.36 | -1.97 | -5.6% | ¥35.37 | ¥35.95 | ¥32.57 | 1,889,100 | |
| ¥35.33 | -0.25 | -0.7% | ¥35.73 | ¥35.78 | ¥34.50 | 1,209,393 | |
| ¥35.58 | +0.67 | +1.9% | ¥34.90 | ¥35.94 | ¥34.45 | 1,016,800 | |
| ¥34.91 | -0.81 | -2.3% | ¥35.97 | ¥36.02 | ¥34.65 | 880,009 | |
| ¥35.72 | -0.78 | -2.1% | ¥36.50 | ¥36.75 | ¥35.62 | 1,143,000 | |
| ¥36.50 | -0.60 | -1.6% | ¥37.10 | ¥37.10 | ¥36.36 | 724,000 | |
| ¥37.10 | +0.64 | +1.8% | ¥36.60 | ¥37.50 | ¥36.60 | 807,850 | |
| ¥36.46 | +0.48 | +1.3% | ¥35.78 | ¥36.62 | ¥35.63 | 1,009,100 | |
| ¥35.98 | +1.08 | +3.1% | ¥35.06 | ¥36.86 | ¥34.82 | 1,351,593 | |
| ¥34.90 | +0.12 | +0.3% | ¥34.81 | ¥35.15 | ¥34.30 | 798,100 | |
| ¥34.78 | +0.53 | +1.5% | ¥33.97 | ¥34.88 | ¥33.77 | 841,700 | |
| ¥34.25 | -0.79 | -2.3% | ¥35.08 | ¥35.08 | ¥34.25 | 735,393 | |
| ¥35.04 | -0.08 | -0.2% | ¥35.36 | ¥35.40 | ¥34.79 | 671,793 | |
| ¥35.12 | -1.31 | -3.6% | ¥36.21 | ¥36.51 | ¥34.50 | 1,313,400 | |
| ¥36.43 | -0.62 | -1.7% | ¥36.81 | ¥36.94 | ¥36.03 | 789,500 | |
| ¥37.05 | -0.80 | -2.1% | ¥37.90 | ¥37.99 | ¥36.90 | 896,500 | |
| ¥37.85 | -0.34 | -0.9% | ¥38.21 | ¥38.32 | ¥37.61 | 773,600 | |
| ¥38.19 | +0.20 | +0.5% | ¥38.01 | ¥38.38 | ¥37.71 | 861,200 | |
| ¥37.99 | -0.53 | -1.4% | ¥39.28 | ¥39.32 | ¥37.82 | 1,017,500 | |
| ¥38.52 | -0.53 | -1.4% | ¥39.00 | ¥39.86 | ¥38.40 | 808,299 | |
| ¥39.05 | -0.36 | -0.9% | ¥39.34 | ¥39.39 | ¥38.82 | 783,779 | |
| ¥39.41 | +0.61 | +1.6% | ¥38.79 | ¥39.88 | ¥38.79 | 1,054,999 | |
| ¥38.80 | 0.00 | 0.0% | ¥38.45 | ¥39.05 | ¥38.25 | 1,208,800 | |
| ¥38.80 | -0.80 | -2.0% | ¥39.79 | ¥40.00 | ¥38.80 | 1,148,150 | |
| ¥39.60 | +1.09 | +2.8% | ¥38.51 | ¥39.96 | ¥38.01 | 1,961,000 | |
| ¥38.51 | +0.86 | +2.3% | ¥37.81 | ¥38.64 | ¥37.40 | 1,192,300 | |
| ¥37.65 | +1.71 | +4.8% | ¥35.33 | ¥37.78 | ¥34.70 | 1,566,150 | |
| ¥35.94 | +0.02 | +0.1% | ¥36.30 | ¥37.27 | ¥35.57 | 1,160,820 | |
| ¥35.92 | +0.35 | +1.0% | ¥35.15 | ¥36.15 | ¥34.89 | 820,800 | |
| ¥35.57 | +0.61 | +1.7% | ¥35.02 | ¥36.70 | ¥34.73 | 1,487,700 | |
| ¥34.96 | -2.88 | -7.6% | ¥37.35 | ¥37.91 | ¥34.80 | 1,767,100 | |
| ¥37.84 | -0.14 | -0.4% | ¥37.96 | ¥38.38 | ¥37.39 | 1,011,400 | |
| ¥37.98 | -0.01 | 0.0% | ¥38.42 | ¥38.42 | ¥37.10 | 838,600 | |
| ¥37.99 | +0.29 | +0.8% | ¥37.69 | ¥38.07 | ¥37.44 | 900,300 | |
| ¥37.70 | -0.34 | -0.9% | ¥38.26 | ¥39.20 | ¥37.70 | 1,418,200 | |
| ¥38.04 | 0.00 | 0.0% | ¥38.15 | ¥38.33 | ¥37.51 | 627,227 | |
| ¥38.04 | -0.16 | -0.4% | ¥38.65 | ¥38.65 | ¥37.74 | 792,000 | |
| ¥38.20 | +0.11 | +0.3% | ¥39.00 | ¥39.00 | ¥37.82 | 913,800 | |
| ¥38.09 | +0.37 | +1.0% | ¥37.72 | ¥38.23 | ¥36.76 | 1,546,850 | |
| ¥37.72 | -0.39 | -1.0% | ¥37.47 | ¥38.27 | ¥37.08 | 1,559,450 | |
| ¥38.11 | +1.09 | +2.9% | ¥37.84 | ¥39.71 | ¥37.73 | 2,003,580 | |
| ¥37.02 | +0.62 | +1.7% | ¥36.87 | ¥37.40 | ¥36.62 | 1,014,030 |
- Ticker
- Shenzhen:300807
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · May 6, 2026
Zhengzhou Tiamaes Technology Says Trading In Its Shares To Resume On May 7
Latest news
Zhengzhou Tiamaes Technology Says Trading In Its Shares To Resume On May 7
May 6, 2026
Closed ¥67.22 (+20.0%) on May 7, 2026
Zhengzhou Tiamaes Technology Co. Ltd on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest May 6, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Zhengzhou Tiamaes Technology Co. Ltd.