Skip to main content
logo
ZMJ Group Company Limited (SHA:601717)
China flag China · Delayed Price · Currency is CNY
24.85
-0.15 (-0.60%)
Sep 30, 2025, 3:00 PM CST

ZMJ Group Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 202517.3617.5617.3017.5317.530.81%18,006,764
Aug 6, 202517.3817.4817.2717.3917.39-14,519,900
Aug 5, 202517.2917.4917.1817.3917.390.52%16,747,350
Aug 4, 202516.6717.3616.6517.3017.303.28%32,410,131
Aug 1, 202516.2017.0516.1616.7516.753.40%41,503,354
Jul 31, 202516.3816.4216.0916.2016.20-0.98%20,979,461
Jul 30, 202516.3416.5416.3116.3616.360.06%16,120,389
Jul 29, 202516.3216.7616.0816.3516.35-0.30%26,967,365
Jul 28, 202516.6716.8316.3316.4016.40-1.74%26,053,380
Jul 25, 202516.8317.0316.6716.6916.69-6.34%29,426,674
Jul 24, 202518.0418.0717.7817.8216.70-1.27%32,046,826
Jul 23, 202517.9518.2317.9218.0516.920.84%37,409,437