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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	23.43	23.46	23.46	23.81	23.36	17.9M
October 17, 2025	23.71	23.22	23.22	24.1	23.2	24.61M
October 16, 2025	24.25	23.91	23.91	24.28	23.81	15.56M
October 15, 2025	23.6	24.25	24.25	24.34	23.45	26.82M
October 14, 2025	24.1	23.5	23.5	24.6	23.44	30.4M
October 13, 2025	23.56	24.1	24.1	24.2	23.48	34.98M
October 10, 2025	24.74	24.64	24.64	25.19	24.51	24.97M
October 09, 2025	24.84	24.93	24.93	24.97	24.32	37.4M
September 30, 2025	25.01	24.85	24.85	25.26	24.71	28.57M
September 29, 2025	25	25	25	25.68	24.89	45.73M
September 26, 2025	25.44	24.79	24.79	26	24.76	57.63M
September 25, 2025	27.69	25.79	25.79	27.69	25.55	85.25M
September 24, 2025	25.13	27.69	27.69	27.69	25.12	77.09M
September 23, 2025	25.06	25.17	25.17	25.8	24.5	50.43M
September 22, 2025	24.42	24.61	24.61	24.73	23.96	40.31M
September 19, 2025	23	24.26	24.26	24.76	23	57.65M
September 18, 2025	23.5	22.82	22.82	23.79	22.6	38.25M
September 17, 2025	23.18	23.43	23.43	23.7	22.95	28.12M
September 16, 2025	22.71	23.15	23.15	23.31	22.38	31.37M
September 15, 2025	23.05	22.6	22.6	23.15	22.57	29.38M
September 12, 2025	23.07	23.05	23.05	23.32	22.87	28.42M
September 11, 2025	22.69	23.05	23.05	23.55	22.61	43.27M
September 10, 2025	22.83	22.79	22.79	22.91	22.16	40.26M
September 09, 2025	21.8	22.82	22.82	23.36	21.71	61.8M
September 08, 2025	21.59	21.85	21.85	22.01	21.25	38.84M
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

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