ZMJ Group Company Limited - 601717.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	20.86	21.49	21.49	21.51	20.82	35.61M
September 04, 2025	21.6	20.87	20.87	21.6	20.58	47.71M
September 03, 2025	21.42	21.54	21.54	21.95	21.2	41.76M
September 02, 2025	21.46	21.33	21.33	22.13	21.02	59.58M
September 01, 2025	20.5	21.71	21.71	21.98	20.45	95.86M
August 29, 2025	19.5	20.45	20.45	20.45	19.5	55.73M
August 28, 2025	18.74	18.59	18.59	18.86	18.18	31.96M
August 27, 2025	18.59	18.81	18.81	19.21	18.51	34.48M
August 26, 2025	18.32	18.57	18.57	18.68	18.22	19.58M
August 25, 2025	18.23	18.32	18.32	18.4	18.18	19.24M
August 22, 2025	18.28	18.15	18.15	18.37	18.02	16.51M
August 21, 2025	18.5	18.3	18.3	18.64	18.2	19.28M
August 20, 2025	17.51	18.44	18.44	18.44	17.51	33.64M
August 19, 2025	17.73	17.62	17.62	17.76	17.46	18.09M
August 18, 2025	17.7	17.73	17.73	17.86	17.62	19.42M
August 15, 2025	17.71	17.7	17.7	17.77	17.56	18.13M
August 14, 2025	17.92	17.7	17.7	18.08	17.67	18.74M
August 13, 2025	17.92	17.88	17.88	17.95	17.7	17.3M
August 12, 2025	17.68	17.92	17.92	17.96	17.65	15.89M
August 11, 2025	18.02	17.68	17.68	18.05	17.62	21.63M
August 08, 2025	17.53	17.93	17.93	17.97	17.48	26.08M
August 07, 2025	17.36	17.53	17.53	17.56	17.3	18.01M
August 06, 2025	17.38	17.39	17.39	17.48	17.27	14.52M
August 05, 2025	17.29	17.39	17.39	17.49	17.18	16.75M
August 04, 2025	16.67	17.3	17.3	17.36	16.65	32.41M
August 01, 2025	16.2	16.75	16.75	17.05	16.16	41.5M
July 31, 2025	16.38	16.2	16.2	16.42	16.09	20.98M
July 30, 2025	16.34	16.36	16.36	16.54	16.31	16.12M
July 29, 2025	16.32	16.35	16.35	16.76	16.08	26.97M
July 28, 2025	16.67	16.4	16.4	16.83	16.33	26.05M
July 25, 2025	16.83	16.69	16.69	17.03	16.67	29.43M
July 24, 2025	18.04	17.82	16.7	18.07	17.78	32.05M
July 23, 2025	17.95	18.05	18.05	18.23	17.92	37.41M
July 22, 2025	17.55	17.9	17.9	17.94	17.35	32.01M
July 21, 2025	17.23	17.52	17.52	17.53	17.23	23.33M
July 18, 2025	17.2	17.14	17.14	17.21	17.05	15.94M
July 17, 2025	17.16	17.16	17.16	17.27	17.12	13.63M
July 16, 2025	17.27	17.16	17.16	17.31	17.11	13.48M
July 15, 2025	17.43	17.23	17.23	17.44	17.16	25.8M
July 14, 2025	17.03	17.48	17.48	17.55	17.03	30.13M
July 11, 2025	16.94	17	17	17.06	16.88	22.53M
July 10, 2025	16.65	16.9	16.9	16.9	16.6	24.53M
July 09, 2025	16.76	16.53	16.53	16.76	16.51	21.32M
July 08, 2025	16.45	16.76	16.76	16.93	16.45	37.98M
July 07, 2025	16.42	16.36	16.36	16.43	16.24	16.11M
July 04, 2025	16.57	16.48	16.48	16.58	16.46	13.53M
July 03, 2025	16.65	16.6	16.6	16.68	16.46	13.02M
July 02, 2025	16.56	16.65	16.65	16.7	16.52	15.53M
July 01, 2025	16.62	16.56	16.56	16.66	16.47	15.44M
June 30, 2025	16.85	16.62	16.62	16.89	16.56	23.45M
June 27, 2025	16.9	16.86	16.86	17.11	16.82	17.13M
June 26, 2025	16.89	16.89	16.89	16.94	16.79	15.95M
June 25, 2025	17.04	16.88	16.88	17.09	16.79	23.26M
June 24, 2025	16.85	17.02	17.02	17.13	16.75	19.76M
June 23, 2025	16.67	16.78	16.78	16.85	16.57	23.08M
June 20, 2025	16.95	16.7	16.7	17.06	16.66	26.21M
June 19, 2025	17.3	16.95	16.95	17.35	16.89	25.7M
June 18, 2025	17.23	17.34	17.34	17.46	17.22	14.85M
June 17, 2025	17.5	17.21	17.21	17.54	17.14	23.14M
June 16, 2025	17.57	17.41	17.41	17.87	17.32	23.41M

ZMJ Group Company Limited (601717.SS) SHH