ZMJ Group Company Limited (SHA:601717)
24.85
-0.15 (-0.60%)
Sep 30, 2025, 3:00 PM CST
ZMJ Group Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 25.01 | 25.26 | 24.71 | 24.85 | 24.85 | -0.60% | 28,566,111 |
Sep 29, 2025 | 25.00 | 25.68 | 24.89 | 25.00 | 25.00 | 0.85% | 45,731,028 |
Sep 26, 2025 | 25.44 | 26.00 | 24.76 | 24.79 | 24.79 | -3.88% | 57,630,716 |
Sep 25, 2025 | 27.69 | 27.69 | 25.55 | 25.79 | 25.79 | -6.86% | 85,247,514 |
Sep 24, 2025 | 25.13 | 27.69 | 25.12 | 27.69 | 27.69 | 10.01% | 77,094,427 |
Sep 23, 2025 | 25.06 | 25.80 | 24.50 | 25.17 | 25.17 | 2.28% | 50,432,703 |
Sep 22, 2025 | 24.42 | 24.73 | 23.96 | 24.61 | 24.61 | 1.44% | 40,308,527 |
Sep 19, 2025 | 23.00 | 24.76 | 23.00 | 24.26 | 24.26 | 6.31% | 57,648,780 |
Sep 18, 2025 | 23.50 | 23.79 | 22.60 | 22.82 | 22.82 | -2.60% | 38,253,226 |
Sep 17, 2025 | 23.18 | 23.70 | 22.95 | 23.43 | 23.43 | 1.21% | 28,115,244 |
Sep 16, 2025 | 22.71 | 23.31 | 22.38 | 23.15 | 23.15 | 2.43% | 31,371,757 |
Sep 15, 2025 | 23.05 | 23.15 | 22.57 | 22.60 | 22.60 | -1.95% | 29,384,920 |
Sep 12, 2025 | 23.07 | 23.32 | 22.87 | 23.05 | 23.05 | - | 28,422,347 |
Sep 11, 2025 | 22.69 | 23.55 | 22.61 | 23.05 | 23.05 | 1.14% | 43,274,465 |
Sep 10, 2025 | 22.83 | 22.91 | 22.16 | 22.79 | 22.79 | -0.13% | 40,257,570 |
Sep 9, 2025 | 21.80 | 23.36 | 21.71 | 22.82 | 22.82 | 4.44% | 61,802,818 |
Sep 8, 2025 | 21.59 | 22.01 | 21.25 | 21.85 | 21.85 | 1.68% | 38,838,531 |
Sep 5, 2025 | 20.86 | 21.51 | 20.82 | 21.49 | 21.49 | 2.97% | 35,613,132 |
Sep 4, 2025 | 21.60 | 21.60 | 20.58 | 20.87 | 20.87 | -3.11% | 47,714,564 |
Sep 3, 2025 | 21.42 | 21.95 | 21.20 | 21.54 | 21.54 | 0.98% | 41,759,765 |
Sep 2, 2025 | 21.46 | 22.13 | 21.02 | 21.33 | 21.33 | -1.75% | 59,579,287 |
Sep 1, 2025 | 20.50 | 21.98 | 20.45 | 21.71 | 21.71 | 6.16% | 95,856,668 |
Aug 29, 2025 | 19.50 | 20.45 | 19.50 | 20.45 | 20.45 | 10.01% | 55,729,983 |
Aug 28, 2025 | 18.74 | 18.86 | 18.18 | 18.59 | 18.59 | -1.17% | 31,963,665 |
Aug 27, 2025 | 18.59 | 19.21 | 18.51 | 18.81 | 18.81 | 1.29% | 34,477,585 |
Aug 26, 2025 | 18.32 | 18.68 | 18.22 | 18.57 | 18.57 | 1.36% | 19,580,349 |
Aug 25, 2025 | 18.23 | 18.40 | 18.18 | 18.32 | 18.32 | 0.77% | 19,238,583 |
Aug 22, 2025 | 18.28 | 18.37 | 18.02 | 18.18 | 18.18 | -0.66% | 18,436,499 |
Aug 21, 2025 | 18.50 | 18.64 | 18.20 | 18.30 | 18.30 | -0.76% | 19,278,491 |
Aug 20, 2025 | 17.51 | 18.44 | 17.51 | 18.44 | 18.44 | 4.65% | 33,640,462 |
Aug 19, 2025 | 17.73 | 17.76 | 17.46 | 17.62 | 17.62 | -0.62% | 18,088,700 |
Aug 18, 2025 | 17.70 | 17.86 | 17.62 | 17.73 | 17.73 | 0.17% | 19,420,700 |
Aug 15, 2025 | 17.71 | 17.77 | 17.56 | 17.70 | 17.70 | - | 18,126,702 |
Aug 14, 2025 | 17.92 | 18.08 | 17.67 | 17.70 | 17.70 | -1.01% | 18,744,561 |
Aug 13, 2025 | 17.92 | 17.95 | 17.70 | 17.88 | 17.88 | -0.22% | 17,302,372 |
Aug 12, 2025 | 17.68 | 17.96 | 17.65 | 17.92 | 17.92 | 1.36% | 15,886,502 |
Aug 11, 2025 | 18.02 | 18.05 | 17.62 | 17.68 | 17.68 | -1.39% | 21,629,198 |
Aug 8, 2025 | 17.53 | 17.97 | 17.48 | 17.93 | 17.93 | 2.28% | 26,082,934 |
Aug 7, 2025 | 17.36 | 17.56 | 17.30 | 17.53 | 17.53 | 0.81% | 18,006,764 |
Aug 6, 2025 | 17.38 | 17.48 | 17.27 | 17.39 | 17.39 | - | 14,519,900 |
Aug 5, 2025 | 17.29 | 17.49 | 17.18 | 17.39 | 17.39 | 0.52% | 16,747,350 |
Aug 4, 2025 | 16.67 | 17.36 | 16.65 | 17.30 | 17.30 | 3.28% | 32,410,131 |
Aug 1, 2025 | 16.20 | 17.05 | 16.16 | 16.75 | 16.75 | 3.40% | 41,503,354 |
Jul 31, 2025 | 16.38 | 16.42 | 16.09 | 16.20 | 16.20 | -0.98% | 20,979,461 |
Jul 30, 2025 | 16.34 | 16.54 | 16.31 | 16.36 | 16.36 | 0.06% | 16,120,389 |
Jul 29, 2025 | 16.32 | 16.76 | 16.08 | 16.35 | 16.35 | -0.30% | 26,967,365 |
Jul 28, 2025 | 16.67 | 16.83 | 16.33 | 16.40 | 16.40 | -1.74% | 26,053,380 |
Jul 25, 2025 | 16.83 | 17.03 | 16.67 | 16.69 | 16.69 | -6.34% | 29,426,674 |
Jul 24, 2025 | 18.04 | 18.07 | 17.78 | 17.82 | 16.70 | -1.27% | 32,046,826 |
Jul 23, 2025 | 17.95 | 18.23 | 17.92 | 18.05 | 16.92 | 0.84% | 37,409,437 |