Skip to main content
ZCZL Industrial Technology Group Company Limited (SHA:601717)
China flag China · Delayed Price · Currency is CNY
22.45
-0.65 (-2.81%)
At close: Mar 9, 2026

SHA:601717 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.7622.7621.9322.4522.45-2.81%24,716,680
Mar 6, 202622.6723.2022.5223.1023.101.58%13,925,100
Mar 5, 202623.2523.3622.6422.7422.74-0.70%22,816,850
Mar 4, 202623.4923.7922.7322.9022.90-3.58%30,537,520
Mar 3, 202625.4625.5523.6523.7523.75-6.75%45,753,570
Mar 2, 202624.8825.5424.7825.4725.471.64%32,833,610
Feb 27, 202624.5625.0824.4125.0625.061.46%17,001,700
Feb 26, 202624.9424.9824.6124.7024.70-0.92%14,011,650
Feb 25, 202625.0425.2924.8224.9324.93-0.12%14,740,370
Feb 24, 202624.8825.2224.7024.9624.961.42%15,152,120
Feb 13, 202625.1125.1124.5524.6124.61-1.99%14,910,400
Feb 12, 202624.9825.4424.7525.1125.110.20%13,565,400
Feb 11, 202624.5025.1824.4825.0625.062.29%17,018,290
Feb 10, 202624.6924.6924.2624.5024.50-0.65%13,952,500
Feb 9, 202624.5124.8324.3924.6624.661.48%13,465,537
Feb 6, 202624.3524.6724.1424.3024.30-1.22%13,586,390
Feb 5, 202625.3025.3024.1924.6024.60-2.61%26,659,990
Feb 4, 202624.6725.3324.4225.2625.262.56%23,700,300
Feb 3, 202624.0224.6523.9824.6324.633.05%20,818,090
Feb 2, 202624.6424.8923.8823.9023.90-3.32%21,748,430
Jan 30, 202624.7825.0824.2024.7224.72-0.92%18,714,220
Jan 29, 202625.3925.4524.7524.9524.95-1.73%21,844,390
Jan 28, 202625.3125.6325.1125.3925.39-0.08%17,439,780
Jan 27, 202625.3225.9125.2525.4125.410.36%23,329,280
Jan 26, 202625.5925.7525.1725.3225.32-1.36%27,574,290
Jan 23, 202625.7825.9325.5525.6725.67-0.35%13,847,510
Jan 22, 202625.7026.1425.4325.7625.760.35%18,130,360
Jan 21, 202625.2526.0624.9225.6725.671.66%25,603,190
Jan 20, 202625.3325.3724.7125.2525.25-0.04%21,875,390
Jan 19, 202624.3825.4824.3825.2625.263.48%29,474,560
Jan 16, 202624.5824.9724.3224.4124.410.70%21,714,310
Jan 15, 202623.7424.5523.6924.2424.241.64%24,844,800
Jan 14, 202624.0424.3423.7023.8523.85-0.42%22,840,560
Jan 13, 202623.8924.5023.7023.9523.950.25%22,184,420
Jan 12, 202624.1224.2023.5223.8923.89-1.69%25,033,010
Jan 9, 202623.9524.3823.8824.3024.301.50%15,010,133
Jan 8, 202624.1524.2523.8523.9423.94-0.87%13,836,412
Jan 7, 202624.4524.4824.0924.1524.15-1.02%16,341,730
Jan 6, 202624.1124.5924.0324.4024.401.04%17,123,950
Jan 5, 202624.6524.6924.0124.1524.15-1.63%23,505,570
Dec 31, 202524.9324.9724.5224.5524.55-1.25%10,509,070
Dec 30, 202524.3424.9924.3024.8624.861.72%14,816,430
Dec 29, 202524.5724.7524.4024.4424.44-0.49%11,462,060
Dec 26, 202524.4324.8024.3424.5624.560.49%14,183,330
Dec 25, 202524.1924.5524.0424.4424.441.12%13,285,740
Dec 24, 202523.8424.5623.6524.1724.171.05%16,235,880
Dec 23, 202523.4824.0623.3323.9223.922.27%18,380,340
Dec 22, 202523.9824.1123.2623.3923.39-3.59%27,610,230
Dec 19, 202523.9824.4523.9024.2624.261.38%12,324,699
Dec 18, 202524.3924.4823.9323.9323.93-2.45%14,162,830
Dec 17, 202524.1724.6924.0224.5324.531.49%15,036,260
Dec 16, 202524.4524.6324.1024.1724.17-1.71%14,331,270
Dec 15, 202524.5124.8424.3224.5924.59-0.20%14,685,410
Dec 12, 202524.5525.0524.4424.6424.640.37%26,383,980
Dec 11, 202524.5325.2024.4824.5524.550.57%27,013,409
Dec 10, 202524.0824.4924.0224.4124.411.08%13,971,390
Dec 9, 202524.2224.4824.1524.1524.15-0.70%13,052,260
Dec 8, 202524.6224.7524.1224.3224.32-1.22%16,317,370
Dec 5, 202524.1624.6924.1224.6224.621.57%16,826,120
Dec 4, 202523.9424.4423.9324.2424.241.34%15,771,560
Dec 3, 202523.6124.1523.5723.9223.921.87%15,724,760
Dec 2, 202524.0424.0623.4623.4823.48-2.25%14,890,790
Dec 1, 202523.2124.1123.2024.0224.025.54%29,456,770
Nov 28, 202522.4722.8122.3422.7622.761.29%9,175,410
Nov 27, 202522.6322.8822.4722.4722.47-0.97%8,573,425
Nov 26, 202522.4822.8022.4322.6922.690.93%10,970,590
Nov 25, 202522.1322.8622.1322.4822.481.86%15,310,360
Nov 24, 202522.2222.3722.0322.0722.07-0.54%11,986,792
Nov 21, 202522.3422.3421.8122.1922.19-1.73%28,687,570
Nov 20, 202522.8022.9822.5222.5822.58-0.62%10,253,720
Nov 19, 202522.7922.9522.6122.7222.72-0.31%10,204,040
Nov 18, 202523.0023.1022.6022.7922.79-1.13%14,060,980
Nov 17, 202523.3223.3322.9923.0523.05-1.33%12,912,520
Nov 14, 202523.7023.7423.3623.3623.36-1.43%10,051,890
Nov 13, 202523.6823.9823.5023.7023.700.08%12,537,090
Nov 12, 202523.8223.9623.5123.6823.68-0.88%13,126,480
Nov 11, 202524.1924.2823.6523.8923.89-1.20%15,444,250
Nov 10, 202524.2024.4624.0124.1824.180.12%14,800,260
Nov 7, 202523.8324.1923.5624.1524.151.56%19,429,340
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%18,844,210
Nov 3, 202524.2024.2023.1923.6123.61-2.44%30,060,400
Oct 31, 202524.3724.3824.1524.2024.20-0.25%15,138,300
Oct 30, 202524.6224.8324.1024.2624.26-1.46%20,532,030
Oct 29, 202524.4024.8024.3724.6224.620.04%21,220,610
Oct 28, 202525.5825.7824.4924.6124.61-1.87%34,553,300
Oct 27, 202524.4525.2524.4025.0825.083.76%32,549,720
Oct 24, 202523.8324.4923.8324.1724.171.81%24,518,350
Oct 23, 202523.5923.7423.3123.7423.740.59%13,862,990
Oct 22, 202523.6724.0623.5523.6023.60-0.17%18,208,830
Oct 21, 202523.5823.7023.3723.6423.640.77%17,584,040
Oct 20, 202523.4323.8123.3623.4623.461.03%17,903,130
Oct 17, 202523.7124.1023.2023.2223.22-2.89%24,607,690
Oct 16, 202524.2524.2823.8123.9123.91-1.40%15,564,820
Oct 15, 202523.6024.3423.4524.2524.253.19%26,822,800
Oct 14, 202524.1024.6023.4423.5023.50-2.49%30,400,400
Oct 13, 202523.5624.2023.4824.1024.10-2.19%34,982,840
Oct 10, 202524.7425.1924.5124.6424.64-1.16%24,973,680
Oct 9, 202524.8424.9724.3224.9324.930.32%37,398,430