ZMJ Group Company Limited (SHA:601717)
24.98
+0.81 (3.35%)
Oct 27, 2025, 11:29 AM CST
ZMJ Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 23.83 | 24.49 | 23.83 | 24.17 | 24.17 | 1.81% | 24,518,356 |
| Oct 23, 2025 | 23.59 | 23.74 | 23.31 | 23.74 | 23.74 | 0.59% | 13,862,990 |
| Oct 22, 2025 | 23.67 | 24.06 | 23.55 | 23.60 | 23.60 | -0.17% | 18,208,839 |
| Oct 21, 2025 | 23.58 | 23.70 | 23.37 | 23.64 | 23.64 | 0.77% | 17,584,040 |
| Oct 20, 2025 | 23.43 | 23.81 | 23.36 | 23.46 | 23.46 | 1.03% | 17,903,133 |
| Oct 17, 2025 | 23.71 | 24.10 | 23.20 | 23.22 | 23.22 | -2.89% | 24,607,694 |
| Oct 16, 2025 | 24.25 | 24.28 | 23.81 | 23.91 | 23.91 | -1.40% | 15,564,828 |
| Oct 15, 2025 | 23.60 | 24.34 | 23.45 | 24.25 | 24.25 | 3.19% | 26,822,800 |
| Oct 14, 2025 | 24.10 | 24.60 | 23.44 | 23.50 | 23.50 | -2.49% | 30,400,401 |
| Oct 13, 2025 | 23.56 | 24.20 | 23.48 | 24.10 | 24.10 | -2.19% | 34,982,844 |
| Oct 10, 2025 | 24.74 | 25.19 | 24.51 | 24.64 | 24.64 | -1.16% | 24,973,683 |
| Oct 9, 2025 | 24.84 | 24.97 | 24.32 | 24.93 | 24.93 | 0.32% | 37,398,436 |
| 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 |