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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	25.11	24.61	24.61	25.11	24.55	14.91M
February 12, 2026	24.98	25.11	25.11	25.44	24.75	13.57M
February 11, 2026	24.5	25.06	25.06	25.18	24.48	17.02M
February 10, 2026	24.69	24.5	24.5	24.69	24.26	13.95M
February 09, 2026	24.51	24.66	24.66	24.83	24.39	13.47M
February 06, 2026	24.35	24.3	24.3	24.67	24.14	13.59M
February 05, 2026	25.3	24.6	24.6	25.3	24.19	26.66M
February 04, 2026	24.67	25.26	25.26	25.33	24.42	23.7M
February 03, 2026	24.02	24.63	24.63	24.65	23.98	20.82M
February 02, 2026	24.64	23.9	23.9	24.89	23.88	21.75M
January 30, 2026	24.78	24.72	24.72	25.08	24.2	18.71M
January 29, 2026	25.39	24.95	24.95	25.45	24.75	21.84M
January 28, 2026	25.31	25.39	25.39	25.63	25.11	17.44M
January 27, 2026	25.32	25.41	25.41	25.91	25.25	23.33M
January 26, 2026	25.59	25.32	25.32	25.75	25.17	27.57M
January 23, 2026	25.78	25.67	25.67	25.93	25.55	13.85M
January 22, 2026	25.7	25.76	25.76	26.14	25.43	18.13M
January 21, 2026	25.25	25.67	25.67	26.06	24.92	25.6M
January 20, 2026	25.33	25.25	25.25	25.37	24.71	21.88M
January 19, 2026	24.38	25.26	25.26	25.48	24.38	29.47M
January 16, 2026	24.58	24.41	24.41	24.97	24.32	21.71M
January 15, 2026	23.74	24.24	24.24	24.55	23.69	24.84M
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

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