Skip to main content
logo
ZMJ Group Company Limited (SHA:601717)
China flag China · Delayed Price · Currency is CNY
24.98
+0.81 (3.35%)
Oct 27, 2025, 11:29 AM CST

ZMJ Group Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202523.8324.4923.8324.1724.171.81%24,518,356
Oct 23, 202523.5923.7423.3123.7423.740.59%13,862,990
Oct 22, 202523.6724.0623.5523.6023.60-0.17%18,208,839
Oct 21, 202523.5823.7023.3723.6423.640.77%17,584,040
Oct 20, 202523.4323.8123.3623.4623.461.03%17,903,133
Oct 17, 202523.7124.1023.2023.2223.22-2.89%24,607,694
Oct 16, 202524.2524.2823.8123.9123.91-1.40%15,564,828
Oct 15, 202523.6024.3423.4524.2524.253.19%26,822,800
Oct 14, 202524.1024.6023.4423.5023.50-2.49%30,400,401
Oct 13, 202523.5624.2023.4824.1024.10-2.19%34,982,844
Oct 10, 202524.7425.1924.5124.6424.64-1.16%24,973,683
Oct 9, 202524.8424.9724.3224.9324.930.32%37,398,436
Sep 30, 202525.0125.2624.7124.8524.85-0.60%28,566,111
Sep 29, 202525.0025.6824.8925.0025.000.85%45,731,028
Sep 26, 202525.4426.0024.7624.7924.79-3.88%57,630,716
Sep 25, 202527.6927.6925.5525.7925.79-6.86%85,247,514
Sep 24, 202525.1327.6925.1227.6927.6910.01%77,094,427
Sep 23, 202525.0625.8024.5025.1725.172.28%50,432,703
Sep 22, 202524.4224.7323.9624.6124.611.44%40,308,527
Sep 19, 202523.0024.7623.0024.2624.266.31%57,648,780
Sep 18, 202523.5023.7922.6022.8222.82-2.60%38,253,226
Sep 17, 202523.1823.7022.9523.4323.431.21%28,115,244
Sep 16, 202522.7123.3122.3823.1523.152.43%31,371,757
Sep 15, 202523.0523.1522.5722.6022.60-1.95%29,384,920
Sep 12, 202523.0723.3222.8723.0523.05-28,422,347
Sep 11, 202522.6923.5522.6123.0523.051.14%43,274,465
Sep 10, 202522.8322.9122.1622.7922.79-0.13%40,257,570
Sep 9, 202521.8023.3621.7122.8222.824.44%61,802,818
Sep 8, 202521.5922.0121.2521.8521.851.68%38,838,531
Sep 5, 202520.8621.5120.8221.4921.492.97%35,613,132
Sep 4, 202521.6021.6020.5820.8720.87-3.11%47,714,564
Sep 3, 202521.4221.9521.2021.5421.540.98%41,759,765
Sep 2, 202521.4622.1321.0221.3321.33-1.75%59,579,287
Sep 1, 202520.5021.9820.4521.7121.716.16%95,856,668
Aug 29, 202519.5020.4519.5020.4520.4510.01%55,729,983
Aug 28, 202518.7418.8618.1818.5918.59-1.17%31,963,665
Aug 27, 202518.5919.2118.5118.8118.811.29%34,477,585
Aug 26, 202518.3218.6818.2218.5718.571.36%19,580,349
Aug 25, 202518.2318.4018.1818.3218.320.77%19,238,583
Aug 22, 202518.2818.3718.0218.1818.18-0.66%18,436,499
Aug 21, 202518.5018.6418.2018.3018.30-0.76%19,278,491
Aug 20, 202517.5118.4417.5118.4418.444.65%33,640,462
Aug 19, 202517.7317.7617.4617.6217.62-0.62%18,088,700
Aug 18, 202517.7017.8617.6217.7317.730.17%19,420,700
Aug 15, 202517.7117.7717.5617.7017.70-18,126,702
Aug 14, 202517.9218.0817.6717.7017.70-1.01%18,744,561
Aug 13, 202517.9217.9517.7017.8817.88-0.22%17,302,372
Aug 12, 202517.6817.9617.6517.9217.921.36%15,886,502
Aug 11, 202518.0218.0517.6217.6817.68-1.39%21,629,198
Aug 8, 202517.5317.9717.4817.9317.932.28%26,082,934