ZCZL Industrial Technology Group Company Limited Class A - 601717.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	24.04	23.85	23.85	24.34	23.7	22.84M
January 13, 2026	23.89	23.95	23.95	24.5	23.7	22.18M
January 12, 2026	24.12	23.89	23.89	24.2	23.52	25.03M
January 09, 2026	23.95	24.3	24.3	24.38	23.88	15.01M
January 08, 2026	24.15	23.94	23.94	24.25	23.85	13.84M
January 07, 2026	24.45	24.15	24.15	24.48	24.09	16.34M
January 06, 2026	24.11	24.4	24.4	24.59	24.03	17.12M
January 05, 2026	24.65	24.15	24.15	24.69	24.01	23.51M
December 31, 2025	24.93	24.55	24.55	24.97	24.52	10.51M
December 30, 2025	24.34	24.86	24.86	24.99	24.3	14.82M
December 29, 2025	24.57	24.44	24.44	24.75	24.4	11.46M
December 26, 2025	24.43	24.56	24.56	24.8	24.34	14.18M
December 25, 2025	24.19	24.44	24.44	24.55	24.04	13.29M
December 24, 2025	23.84	24.17	24.17	24.56	23.65	16.24M
December 23, 2025	23.48	23.92	23.92	24.06	23.33	18.38M
December 22, 2025	23.98	23.39	23.39	24.11	23.26	27.61M
December 19, 2025	23.98	24.26	24.26	24.45	23.9	12.32M
December 18, 2025	24.39	23.93	23.93	24.48	23.93	14.16M
December 17, 2025	24.17	24.53	24.53	24.69	24.02	15.04M
December 16, 2025	24.45	24.17	24.17	24.63	24.1	14.33M
December 15, 2025	24.51	24.59	24.59	24.84	24.32	14.69M
December 12, 2025	24.55	24.64	24.64	25.05	24.44	26.38M
December 11, 2025	24.53	24.55	24.55	25.2	24.48	27.01M
December 10, 2025	24.08	24.41	24.41	24.49	24.02	13.97M
December 09, 2025	24.22	24.15	24.15	24.48	24.15	13.05M
December 08, 2025	24.62	24.32	24.32	24.75	24.12	16.32M
December 05, 2025	24.16	24.62	24.62	24.69	24.12	16.83M
December 04, 2025	23.94	24.24	24.24	24.44	23.93	15.77M
December 03, 2025	23.61	23.92	23.92	24.15	23.57	15.72M
December 02, 2025	24.04	23.48	23.48	24.06	23.46	14.89M
December 01, 2025	23.21	24.02	24.02	24.11	23.2	29.46M
November 28, 2025	22.47	22.76	22.76	22.81	22.34	9.18M
November 27, 2025	22.63	22.47	22.47	22.88	22.47	8.57M
November 26, 2025	22.48	22.69	22.69	22.8	22.43	10.97M
November 25, 2025	22.13	22.48	22.48	22.86	22.13	15.31M
November 24, 2025	22.22	22.07	22.07	22.37	22.03	11.99M
November 21, 2025	22.34	22.19	22.19	22.34	21.81	28.69M
November 20, 2025	22.8	22.58	22.58	22.98	22.52	10.25M
November 19, 2025	22.79	22.72	22.72	22.95	22.61	10.2M
November 18, 2025	23	22.79	22.79	23.1	22.6	14.06M
November 17, 2025	23.32	23.05	23.05	23.33	22.99	12.91M
November 14, 2025	23.7	23.36	23.36	23.74	23.36	10.05M
November 13, 2025	23.68	23.7	23.7	23.98	23.5	12.54M
November 12, 2025	23.82	23.68	23.68	23.96	23.51	13.13M
November 11, 2025	24.19	23.89	23.89	24.28	23.65	15.44M
November 10, 2025	24.2	24.18	24.18	24.46	24.01	14.8M
November 07, 2025	23.83	24.15	24.15	24.19	23.56	19.43M
November 06, 2025	23.36	23.78	23.78	24.03	23.36	18.75M
November 05, 2025	23.15	23.35	23.35	23.49	22.82	16.81M
November 04, 2025	23.6	23.39	23.39	23.7	23.22	18.84M
November 03, 2025	24.2	23.61	23.61	24.2	23.19	30.06M
October 31, 2025	24.37	24.2	24.2	24.38	24.15	15.14M
October 30, 2025	24.62	24.26	24.26	24.83	24.1	20.53M
October 29, 2025	24.4	24.62	24.62	24.8	24.37	21.22M
October 28, 2025	25.58	24.61	24.61	25.78	24.49	34.55M
October 27, 2025	24.45	25.08	25.08	25.25	24.4	32.55M
October 24, 2025	23.83	24.17	24.17	24.49	23.83	24.52M
October 23, 2025	23.59	23.74	23.74	23.74	23.31	13.86M
October 22, 2025	23.67	23.6	23.6	24.06	23.55	18.21M
October 21, 2025	23.58	23.64	23.64	23.7	23.37	17.58M

ZCZL Industrial Technology Group Company Limited Class A (601717.SS) SHH