Skip to main content
ZCZL Industrial Technology Group Company Limited (SHA:601717)
China flag China · Delayed Price · Currency is CNY
20.55
+0.28 (1.38%)
Apr 29, 2026, 11:24 AM CST

SHA:601717 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.6020.2919.5420.2720.273.21%23,539,030
Apr 27, 202619.8419.9919.5619.6419.64-0.96%15,557,674
Apr 24, 202619.9220.1219.7019.8319.83-0.65%10,643,730
Apr 23, 202620.0620.1319.7719.9619.96-0.80%13,974,979
Apr 22, 202619.9920.1219.8020.1220.120.40%12,823,741
Apr 21, 202620.0120.2919.9420.0420.040.25%13,303,600
Apr 20, 202620.0020.1419.9019.9919.990.25%11,020,300
Apr 17, 202620.1220.1219.9219.9419.94-1.29%13,736,429
Apr 16, 202620.3120.3619.9920.2020.20-0.49%13,351,460
Apr 15, 202620.1920.4320.1120.3020.301.00%14,423,418
Apr 14, 202619.8020.1219.8020.1020.102.08%14,979,770
Apr 13, 202620.0520.1519.6119.6919.69-2.62%21,660,180
Apr 10, 202620.3020.5620.2020.2220.220.40%15,028,110
Apr 9, 202620.4520.4620.0520.1420.14-2.47%16,877,090
Apr 8, 202619.9120.6519.9120.6520.655.46%25,163,550
Apr 7, 202619.9520.0519.4919.5819.58-1.81%18,594,794
Apr 3, 202620.1920.4519.9219.9419.94-1.29%16,810,490
Apr 2, 202620.5320.5320.1120.2020.20-1.85%17,073,040
Apr 1, 202620.6620.7620.2820.5820.580.93%23,990,530
Mar 31, 202621.0621.1520.3620.3920.39-7.02%47,559,057
Mar 30, 202621.6822.0621.6021.9321.93-0.36%17,099,417
Mar 27, 202621.7022.0921.6522.0122.010.46%10,025,402
Mar 26, 202621.9022.2221.7721.9121.91-11,635,190
Mar 25, 202621.7521.9721.6021.9121.911.44%14,149,860
Mar 24, 202621.4021.6521.1221.6021.602.52%14,593,210
Mar 23, 202621.7021.7120.8821.0721.07-3.88%25,958,690
Mar 20, 202622.0622.2721.9121.9221.92-0.18%12,399,150
Mar 19, 202622.2022.3021.8721.9621.96-2.18%15,713,100
Mar 18, 202622.5522.5722.1322.4522.45-0.22%15,782,341
Mar 17, 202622.5522.8922.4522.5022.500.18%14,185,600
Mar 16, 202622.8722.9622.2522.4622.46-1.88%23,115,330
Mar 13, 202622.6023.6122.6022.8922.891.60%29,846,350
Mar 12, 202622.6122.7022.3122.5322.53-0.57%15,058,030
Mar 11, 202622.9522.9522.4622.6622.66-1.00%15,829,050
Mar 10, 202622.8523.2522.6922.8922.891.96%12,078,570
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