Skip to main content
logo
ZMJ Group Company Limited (SHA:601717)
China flag China · Delayed Price · Currency is CNY
23.05
0.00 (0.00%)
Sep 12, 2025, 3:00 PM CST

ZMJ Group Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 22, 202517.5517.9417.3517.9016.772.17%32,012,634
Jul 21, 202517.2317.5317.2317.5216.422.22%23,329,544
Jul 18, 202517.2017.2117.0517.1416.06-0.12%15,943,052
Jul 17, 202517.1617.2717.1217.1616.08-13,627,703
Jul 16, 202517.2717.3117.1117.1616.08-0.41%13,481,900
Jul 15, 202517.4317.4417.1617.2316.15-1.43%25,804,396
Jul 14, 202517.0317.5517.0317.4816.382.82%30,126,700
Jul 11, 202516.9417.0616.8817.0015.930.59%22,534,100
Jul 10, 202516.6516.9016.6016.9015.842.24%24,526,819
Jul 9, 202516.7616.7616.5116.5315.49-1.37%21,319,100
Jul 8, 202516.4516.9316.4516.7615.712.44%37,984,088
Jul 7, 202516.4216.4316.2416.3615.33-0.73%16,108,900