Skip to main content
ZCZL Industrial Technology Group Company Limited (SHA:601717)
China flag China · Delayed Price · Currency is CNY
24.62
+0.38 (1.57%)
At close: Dec 5, 2025

SHA:601717 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 202525.0125.2624.7124.8524.85-0.60%28,566,110
Sep 29, 202525.0025.6824.8925.0025.000.85%45,731,020
Sep 26, 202525.4426.0024.7624.7924.79-3.88%57,630,710
Sep 25, 202527.6927.6925.5525.7925.79-6.86%85,247,510
Sep 24, 202525.1327.6925.1227.6927.6910.01%77,094,420
Sep 23, 202525.0625.8024.5025.1725.172.28%50,432,700
Sep 22, 202524.4224.7323.9624.6124.611.44%40,308,520
Sep 19, 202523.0024.7623.0024.2624.266.31%57,648,780