Skip to main content
logo
ZMJ Group Company Limited (SHA:601717)
China flag China · Delayed Price · Currency is CNY
23.05
-0.31 (-1.33%)
Nov 17, 2025, 3:00 PM CST

ZMJ Group Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202523.7023.7423.3623.3623.36-1.43%10,051,893
Nov 13, 202523.6823.9823.5023.7023.700.08%12,537,098
Nov 12, 202523.8223.9623.5123.6823.68-0.88%13,126,489
Nov 11, 202524.1924.2823.6523.8923.89-1.20%15,444,256
Nov 10, 202524.2024.4624.0124.1824.180.12%14,800,264
Nov 7, 202523.8324.1923.5624.1524.151.56%19,429,347
Nov 6, 202523.3624.0323.3623.7823.781.84%18,746,970
Nov 5, 202523.1523.4922.8223.3523.35-0.17%16,812,700
Nov 4, 202523.6023.7023.2223.3923.39-0.93%18,844,214
Nov 3, 202524.2024.2023.1923.6123.61-2.44%30,060,408
Oct 31, 202524.3724.3824.1524.2024.20-0.25%15,138,300
Oct 30, 202524.6224.8324.1024.2624.26-1.46%20,532,033
Oct 29, 202524.4024.8024.3724.6224.620.04%21,220,610
Oct 28, 202525.5825.7824.4924.6124.61-1.87%34,553,305
Oct 27, 202524.4525.2524.4025.0825.083.76%32,549,726
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