ZCZL Industrial Technology Group Company Limited (SHA:601717)
China
· Delayed Price · Currency is CNY 24.62
+0.38 (1.57%)
At close: Dec 5, 2025
SHA:601717 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.16 | 24.69 | 24.12 | 24.62 | 24.62 | 1.57% | 16,826,120 |
| Dec 4, 2025 | 23.94 | 24.44 | 23.93 | 24.24 | 24.24 | 1.34% | 15,771,560 |
| Dec 3, 2025 | 23.61 | 24.15 | 23.57 | 23.92 | 23.92 | 1.87% | 15,724,760 |
| Dec 2, 2025 | 24.04 | 24.06 | 23.46 | 23.48 | 23.48 | -2.25% | 14,890,790 |
| Dec 1, 2025 | 23.21 | 24.11 | 23.20 | 24.02 | 24.02 | 5.54% | 29,456,770 |
| Nov 28, 2025 | 22.47 | 22.81 | 22.34 | 22.76 | 22.76 | 1.29% | 9,175,410 |
| Nov 27, 2025 | 22.63 | 22.88 | 22.47 | 22.47 | 22.47 | -0.97% | 8,573,425 |
| Nov 26, 2025 | 22.48 | 22.80 | 22.43 | 22.69 | 22.69 | 0.93% | 10,970,590 |
| Nov 25, 2025 | 22.13 | 22.86 | 22.13 | 22.48 | 22.48 | 1.86% | 15,310,360 |
| Nov 24, 2025 | 22.22 | 22.37 | 22.03 | 22.07 | 22.07 | -0.54% | 11,986,792 |
| Nov 21, 2025 | 22.34 | 22.34 | 21.81 | 22.19 | 22.19 | -1.73% | 28,687,570 |
| Nov 20, 2025 | 22.80 | 22.98 | 22.52 | 22.58 | 22.58 | -0.62% | 10,253,720 |
| Nov 19, 2025 | 22.79 | 22.95 | 22.61 | 22.72 | 22.72 | -0.31% | 10,204,040 |
| Nov 18, 2025 | 23.00 | 23.10 | 22.60 | 22.79 | 22.79 | -1.13% | 14,060,980 |
| Nov 17, 2025 | 23.32 | 23.33 | 22.99 | 23.05 | 23.05 | -1.33% | 12,912,520 |
| Nov 14, 2025 | 23.70 | 23.74 | 23.36 | 23.36 | 23.36 | -1.43% | 10,051,890 |
| Nov 13, 2025 | 23.68 | 23.98 | 23.50 | 23.70 | 23.70 | 0.08% | 12,537,090 |
| Nov 12, 2025 | 23.82 | 23.96 | 23.51 | 23.68 | 23.68 | -0.88% | 13,126,480 |
| Nov 11, 2025 | 24.19 | 24.28 | 23.65 | 23.89 | 23.89 | -1.20% | 15,444,250 |
| Nov 10, 2025 | 24.20 | 24.46 | 24.01 | 24.18 | 24.18 | 0.12% | 14,800,260 |
| Nov 7, 2025 | 23.83 | 24.19 | 23.56 | 24.15 | 24.15 | 1.56% | 19,429,340 |
| Nov 6, 2025 | 23.36 | 24.03 | 23.36 | 23.78 | 23.78 | 1.84% | 18,746,970 |
| Nov 5, 2025 | 23.15 | 23.49 | 22.82 | 23.35 | 23.35 | -0.17% | 16,812,700 |
| Nov 4, 2025 | 23.60 | 23.70 | 23.22 | 23.39 | 23.39 | -0.93% | 18,844,210 |
| Nov 3, 2025 | 24.20 | 24.20 | 23.19 | 23.61 | 23.61 | -2.44% | 30,060,400 |
| Oct 31, 2025 | 24.37 | 24.38 | 24.15 | 24.20 | 24.20 | -0.25% | 15,138,300 |
| Oct 30, 2025 | 24.62 | 24.83 | 24.10 | 24.26 | 24.26 | -1.46% | 20,532,030 |
| Oct 29, 2025 | 24.40 | 24.80 | 24.37 | 24.62 | 24.62 | 0.04% | 21,220,610 |
| Oct 28, 2025 | 25.58 | 25.78 | 24.49 | 24.61 | 24.61 | -1.87% | 34,553,300 |
| Oct 27, 2025 | 24.45 | 25.25 | 24.40 | 25.08 | 25.08 | 3.76% | 32,549,720 |
| Oct 24, 2025 | 23.83 | 24.49 | 23.83 | 24.17 | 24.17 | 1.81% | 24,518,350 |
| 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% | 18,208,830 |
| 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% | 17,903,130 |
| Oct 17, 2025 | 23.71 | 24.10 | 23.20 | 23.22 | 23.22 | -2.89% | 24,607,690 |
| Oct 16, 2025 | 24.25 | 24.28 | 23.81 | 23.91 | 23.91 | -1.40% | 15,564,820 |
| 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% | 30,400,400 |
| Oct 13, 2025 | 23.56 | 24.20 | 23.48 | 24.10 | 24.10 | -2.19% | 34,982,840 |
| Oct 10, 2025 | 24.74 | 25.19 | 24.51 | 24.64 | 24.64 | -1.16% | 24,973,680 |
| Oct 9, 2025 | 24.84 | 24.97 | 24.32 | 24.93 | 24.93 | 0.32% | 37,398,430 |
| Sep 30, 2025 | 25.01 | 25.26 | 24.71 | 24.85 | 24.85 | -0.60% | 28,566,110 |
| Sep 29, 2025 | 25.00 | 25.68 | 24.89 | 25.00 | 25.00 | 0.85% | 45,731,020 |
| Sep 26, 2025 | 25.44 | 26.00 | 24.76 | 24.79 | 24.79 | -3.88% | 57,630,710 |
| Sep 25, 2025 | 27.69 | 27.69 | 25.55 | 25.79 | 25.79 | -6.86% | 85,247,510 |
| Sep 24, 2025 | 25.13 | 27.69 | 25.12 | 27.69 | 27.69 | 10.01% | 77,094,420 |
| Sep 23, 2025 | 25.06 | 25.80 | 24.50 | 25.17 | 25.17 | 2.28% | 50,432,700 |
| Sep 22, 2025 | 24.42 | 24.73 | 23.96 | 24.61 | 24.61 | 1.44% | 40,308,520 |
| 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% | 38,253,220 |
| Sep 17, 2025 | 23.18 | 23.70 | 22.95 | 23.43 | 23.43 | 1.21% | 28,115,240 |
| Sep 16, 2025 | 22.71 | 23.31 | 22.38 | 23.15 | 23.15 | 2.43% | 31,371,750 |
| 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 | - | 28,422,340 |
| Sep 11, 2025 | 22.69 | 23.55 | 22.61 | 23.05 | 23.05 | 1.14% | 43,274,460 |
| 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% | 61,802,810 |
| Sep 8, 2025 | 21.59 | 22.01 | 21.25 | 21.85 | 21.85 | 1.68% | 38,838,530 |
| Sep 5, 2025 | 20.86 | 21.51 | 20.82 | 21.49 | 21.49 | 2.97% | 35,613,130 |
| Sep 4, 2025 | 21.60 | 21.60 | 20.58 | 20.87 | 20.87 | -3.11% | 47,714,560 |
| Sep 3, 2025 | 21.42 | 21.95 | 21.20 | 21.54 | 21.54 | 0.98% | 41,759,760 |
| Sep 2, 2025 | 21.46 | 22.13 | 21.02 | 21.33 | 21.33 | -1.75% | 59,579,280 |
| Sep 1, 2025 | 20.50 | 21.98 | 20.45 | 21.71 | 21.71 | 6.16% | 95,856,660 |
| Aug 29, 2025 | 19.50 | 20.45 | 19.50 | 20.45 | 20.45 | 10.01% | 55,729,980 |
| Aug 28, 2025 | 18.74 | 18.86 | 18.18 | 18.59 | 18.59 | -1.17% | 31,963,660 |
| Aug 27, 2025 | 18.59 | 19.21 | 18.51 | 18.81 | 18.81 | 1.29% | 34,477,580 |
| Aug 26, 2025 | 18.32 | 18.68 | 18.22 | 18.57 | 18.57 | 1.36% | 19,580,340 |
| Aug 25, 2025 | 18.23 | 18.40 | 18.18 | 18.32 | 18.32 | 0.77% | 19,238,580 |
| Aug 22, 2025 | 18.28 | 18.37 | 18.02 | 18.18 | 18.18 | -0.66% | 18,436,490 |
| Aug 21, 2025 | 18.50 | 18.64 | 18.20 | 18.30 | 18.30 | -0.76% | 19,278,490 |
| Aug 20, 2025 | 17.51 | 18.44 | 17.51 | 18.44 | 18.44 | 4.65% | 33,640,460 |
| 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 | - | 18,126,700 |
| Aug 14, 2025 | 17.92 | 18.08 | 17.67 | 17.70 | 17.70 | -1.01% | 18,744,560 |
| Aug 13, 2025 | 17.92 | 17.95 | 17.70 | 17.88 | 17.88 | -0.22% | 17,302,370 |
| Aug 12, 2025 | 17.68 | 17.96 | 17.65 | 17.92 | 17.92 | 1.36% | 15,886,500 |
| Aug 11, 2025 | 18.02 | 18.05 | 17.62 | 17.68 | 17.68 | -1.39% | 21,629,190 |
| Aug 8, 2025 | 17.53 | 17.97 | 17.48 | 17.93 | 17.93 | 2.28% | 26,082,930 |
| Aug 7, 2025 | 17.36 | 17.56 | 17.30 | 17.53 | 17.53 | 0.81% | 18,006,760 |
| 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% | 32,410,130 |
| Aug 1, 2025 | 16.20 | 17.05 | 16.16 | 16.75 | 16.75 | 3.40% | 41,503,350 |
| Jul 31, 2025 | 16.38 | 16.42 | 16.09 | 16.20 | 16.20 | -0.98% | 20,979,460 |
| Jul 30, 2025 | 16.34 | 16.54 | 16.31 | 16.36 | 16.36 | 0.06% | 16,120,380 |
| Jul 29, 2025 | 16.32 | 16.76 | 16.08 | 16.35 | 16.35 | -0.30% | 26,967,360 |
| 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% | 29,426,670 |
| Jul 24, 2025 | 18.04 | 18.07 | 17.78 | 17.82 | 16.70 | -1.27% | 32,046,820 |
| Jul 23, 2025 | 17.95 | 18.23 | 17.92 | 18.05 | 16.92 | 0.84% | 37,409,430 |
| Jul 22, 2025 | 17.55 | 17.94 | 17.35 | 17.90 | 16.77 | 2.17% | 32,012,630 |
| Jul 21, 2025 | 17.23 | 17.53 | 17.23 | 17.52 | 16.42 | 2.22% | 23,329,540 |
| Jul 18, 2025 | 17.20 | 17.21 | 17.05 | 17.14 | 16.06 | -0.12% | 15,943,050 |
| Jul 17, 2025 | 17.16 | 17.27 | 17.12 | 17.16 | 16.08 | - | 13,627,700 |
| Jul 16, 2025 | 17.27 | 17.31 | 17.11 | 17.16 | 16.08 | -0.41% | 13,481,900 |
| Jul 15, 2025 | 17.43 | 17.44 | 17.16 | 17.23 | 16.15 | -1.43% | 25,804,390 |
| Jul 14, 2025 | 17.03 | 17.55 | 17.03 | 17.48 | 16.38 | 2.82% | 30,126,700 |
| Jul 11, 2025 | 16.94 | 17.06 | 16.88 | 17.00 | 15.93 | 0.59% | 22,534,100 |