SHE:300807 - Zhengzhou Tiamaes Technology Co Ltd Zhengzhou Tiamaes Technology C
Sector: Information Technology, Industry: Electronic Equipment & Instruments
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
27 Jan 2022 CNY 24.33 23.16 24.18 23.19 23.19 -0.980 (-4.05%) 1,929,180
26 Jan 2022 CNY 24.76 23.68 24.33 24.17 24.17 -0.360 (-1.47%) 2,539,330
25 Jan 2022 CNY 26.88 24.5 26.68 24.53 24.53 -2.150 (-8.06%) 3,502,500
24 Jan 2022 CNY 27.76 26.55 27.36 26.68 26.68 -0.160 (-0.60%) 2,571,300
21 Jan 2022 CNY 27.5 26.42 26.7 26.84 26.84 -0.060 (-0.22%) 2,189,200
20 Jan 2022 CNY 28.8 26.51 28.8 26.9 26.9 -2.290 (-7.85%) 4,955,300
19 Jan 2022 CNY 29.38 28.0 28.33 29.19 29.19 +0.010 (+0.03%) 4,585,000
18 Jan 2022 CNY 30.26 27.69 27.89 29.18 29.18 +1.330 (+4.78%) 8,351,230
17 Jan 2022 CNY 27.99 26.53 26.53 27.85 27.85 +1.320 (+4.98%) 3,075,700
14 Jan 2022 CNY 27.55 26.52 26.96 26.53 26.53 -0.430 (-1.59%) 2,094,460
13 Jan 2022 CNY 27.58 26.79 27.12 26.96 26.96 -0.260 (-0.96%) 1,804,900
12 Jan 2022 CNY 27.34 26.72 26.98 27.22 27.22 +0.220 (+0.81%) 2,001,600
11 Jan 2022 CNY 28.23 26.85 27.5 27.0 27.0 -0.280 (-1.03%) 2,729,000
10 Jan 2022 CNY 27.58 26.12 26.28 27.28 27.28 +0.850 (+3.22%) 2,942,300
7 Jan 2022 CNY 28.16 26.4 28.16 26.43 26.43 -1.480 (-5.30%) 3,282,190
6 Jan 2022 CNY 28.23 27.3 27.6 27.91 27.91 +0.160 (+0.58%) 2,698,600
5 Jan 2022 CNY 27.99 26.81 27.58 27.75 27.75 -0.020 (-0.07%) 3,620,200
4 Jan 2022 CNY 28.43 27.34 28.42 27.77 27.77 +0.170 (+0.62%) 2,477,900
31 Dec 2021 CNY 28.43 27.36 28.43 27.6 27.6 -0.670 (-2.37%) 2,973,020
30 Dec 2021 CNY 29.05 28.12 28.99 28.27 28.27 -0.830 (-2.85%) 4,436,920
29 Dec 2021 CNY 29.58 27.58 27.81 29.1 29.1 +1.260 (+4.53%) 4,983,400
28 Dec 2021 CNY 28.58 27.73 28.12 27.84 27.84 -0.110 (-0.39%) 2,973,700
27 Dec 2021 CNY 28.08 27.15 27.2 27.95 27.95 +0.370 (+1.34%) 3,566,620
24 Dec 2021 CNY 30.42 27.5 30.38 27.58 27.58 -3.670 (-11.74%) 6,983,540
23 Dec 2021 CNY 33.93 31.15 33.8 31.25 31.25 -2.450 (-7.27%) 7,207,420
22 Dec 2021 CNY 33.7 31.52 31.88 33.7 33.7 +2 (+6.31%) 8,789,120
21 Dec 2021 CNY 32.54 31.36 32.0 31.7 31.7 -0.250 (-0.78%) 4,750,900
20 Dec 2021 CNY 32.79 30.81 31.07 31.95 31.95 +0.710 (+2.27%) 6,441,100
17 Dec 2021 CNY 33.09 31.0 33.09 31.24 31.24 -2.250 (-6.72%) 8,069,800
16 Dec 2021 CNY 34.19 31.81 31.84 33.49 33.49 +1.240 (+3.84%) 9,999,010