Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Zhengzhou Coal Mining Machinery Group Company Limited (601717.SS)

Compare
14.15
0.00
(0.00%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202514.0814.2314.0114.1514.1527,265,740
Apr 10, 202514.2614.4214.0814.1514.1541,437,100
Apr 9, 202513.7814.0213.3613.9213.9250,605,396
Apr 8, 202514.1414.3213.8313.9713.9759,304,129
Apr 7, 202514.4014.4713.7713.9313.9369,794,442
Apr 3, 202515.4315.4715.1815.3015.3034,691,051
Apr 2, 202515.4215.8715.3415.5215.5241,429,208
Apr 1, 202515.9415.9815.3815.3915.3945,851,338
Mar 31, 202515.6316.1315.5815.8515.8576,351,950
Mar 28, 202515.3515.3915.0215.1715.1732,667,794
Mar 27, 202515.0815.4514.8615.3515.3542,834,148
Mar 26, 202515.1215.1214.9415.0115.0124,725,391
Mar 25, 202515.4015.5915.0415.1215.1239,103,334
Mar 24, 202515.2815.4315.2015.3715.3734,564,376
Mar 21, 202515.6115.6615.1715.2915.2942,032,944
Mar 20, 202515.6015.6915.4115.5715.5725,184,758
Mar 19, 202515.2315.8215.2115.5115.5158,093,428
Mar 18, 202515.2715.3715.0115.2315.2350,326,825
Mar 17, 202515.5015.6415.1815.2615.2640,654,953
Mar 14, 202515.5915.6415.2215.4615.4644,399,702
Mar 13, 202515.2915.5215.0615.4515.4567,589,545
Mar 12, 202515.1515.2614.9915.0915.0946,751,065
Mar 11, 202514.7915.4514.7215.1615.1663,690,209
Mar 10, 202515.0015.1514.8114.9814.9848,608,691
Mar 7, 202514.6115.2614.5814.8514.8573,283,169
Mar 6, 202514.3414.8014.1514.6114.61100,863,976
Mar 5, 202513.3214.4113.2614.2914.2997,158,941
Mar 4, 202513.2213.3813.2113.2713.2722,147,557
Mar 3, 202513.3513.5213.2413.3213.3235,580,568
Feb 28, 202513.6813.7313.2213.2713.2746,278,806
Feb 27, 202513.7313.9713.4813.6413.6455,962,962
Feb 26, 202512.6513.8712.6413.6913.69120,580,606
Feb 25, 202512.7812.8212.6112.6412.6427,777,836
Feb 24, 202512.7912.8612.7112.7912.7922,094,778
Feb 21, 202512.8512.9512.7412.7812.7830,596,549
Feb 20, 202512.7712.8912.6812.8312.8323,019,936
Feb 19, 202512.6912.8712.6812.7712.7724,577,080
Feb 18, 202512.7612.9412.6512.6912.6930,026,797
Feb 17, 202512.8512.9012.6912.7612.7626,681,912
Feb 14, 202512.8412.9412.8212.8912.8915,895,022
Feb 13, 202513.0413.0712.8512.8512.8526,691,800
Feb 12, 202513.0413.1612.9613.0413.0420,430,401
Feb 11, 202512.8613.1812.8513.0613.0629,928,125
Feb 10, 202512.9813.0112.8512.8912.8922,295,700
Feb 7, 202512.9413.0812.8213.0013.0025,941,633
Feb 6, 202512.7412.9712.6912.9612.9626,288,600
Feb 5, 202513.2213.2312.6612.7012.7042,673,400
Jan 27, 202513.1513.2613.1213.1813.1819,149,301
Jan 24, 202512.8713.1912.8313.1713.1726,132,634
Jan 23, 202512.9713.0612.8612.8712.8724,691,600
Jan 22, 202512.9012.9012.7112.8612.8618,543,780
Jan 21, 202513.1413.1912.9012.9312.9319,578,800
Jan 20, 202513.2713.3713.0313.0713.0727,109,106
Jan 17, 202513.1113.2713.0913.2413.2424,548,100
Jan 16, 202513.1313.2513.0413.1513.1526,963,165
Jan 15, 202513.0113.1412.9813.0913.0920,609,618
Jan 14, 202512.4513.0712.4413.0713.0742,306,720
Jan 13, 202512.5512.6512.4012.4512.4520,497,733
Jan 10, 202512.6912.7612.5512.5912.5920,807,200
Jan 9, 202512.7912.8112.6712.6912.6918,657,401
Jan 8, 202512.8512.9312.5912.8312.8331,213,120
Jan 7, 202512.8312.9912.7112.9012.9024,984,896
Jan 6, 202512.6712.9212.6112.8312.8327,208,160
Jan 3, 202512.8113.0312.6112.6712.6736,281,179
Jan 2, 202513.0013.1612.6512.7712.7737,078,266
Dec 31, 202413.1713.2512.9612.9812.9832,292,300
Dec 30, 202413.0813.2413.0813.1813.1826,588,100
Dec 27, 202413.1813.2313.0313.0613.0632,170,640
Dec 26, 202413.2213.3513.1613.2013.2025,307,363
Dec 25, 202413.1513.2513.0113.2013.2029,919,801
Dec 24, 202413.0513.1813.0413.1213.1221,378,300
Dec 23, 202412.9013.2412.8813.0313.0333,261,709
Dec 20, 202412.9913.0212.8712.8812.8817,806,302
Dec 19, 202412.9013.0512.7712.9912.9922,276,027
Dec 18, 202412.9913.0712.9312.9712.9717,814,893
Dec 17, 202412.9713.0712.8712.9112.9121,854,568
Dec 16, 202412.9913.1312.9713.0013.0023,416,046
Dec 13, 202413.1613.1612.9012.9312.9331,628,620
Dec 12, 202413.1013.2013.0213.2013.2022,336,284
Dec 11, 202413.0513.1413.0213.0913.0922,132,357
Dec 10, 202413.3813.3813.0513.0713.0739,950,412
Dec 9, 202412.9813.1912.8913.1113.1134,099,613
Dec 6, 202412.6913.0312.6712.9812.9831,712,025
Dec 5, 202412.8212.8412.6212.6912.6925,737,242
Dec 4, 202412.6012.9812.5512.8212.8240,503,267
Dec 3, 202412.6112.6712.5212.6212.6224,278,364
Dec 2, 202412.5112.6712.4612.6412.6425,979,785
Nov 29, 202412.2512.6212.2112.5012.5031,968,663
Nov 28, 202412.4512.4712.2112.2512.2526,776,075
Nov 27, 202412.2612.5512.0712.5112.5131,778,433
Nov 26, 202412.3012.3312.2012.2512.2522,352,260
Nov 25, 202412.5212.5412.1512.3012.3029,829,789
Nov 22, 202412.9012.9812.4512.4512.4537,015,503
Nov 21, 202413.0013.0412.8312.8812.8832,245,681
Nov 20, 202413.0813.1312.9413.0013.0040,827,922
Nov 19, 202413.0713.1912.8713.0713.0750,392,050
Nov 18, 202413.2713.4812.9813.0313.0355,855,219
Nov 15, 202413.2913.4013.2013.2413.2433,582,385
Nov 14, 202413.4713.6013.2613.2913.2946,965,844
Nov 13, 202413.3113.5813.2613.4913.4938,570,773
Nov 12, 202413.3913.6313.2513.3813.3851,506,336
Nov 11, 202413.1513.4913.0713.4113.4150,698,424
Nov 8, 202413.4713.5213.1113.2013.2048,980,324
Nov 7, 202413.0513.3812.9713.3813.3850,680,355
Nov 6, 202413.3113.4713.0513.1013.1055,928,339
Nov 5, 202413.2013.3313.0213.3313.3342,280,225
Nov 4, 202413.1913.3213.0813.2013.2037,054,746
Nov 1, 202413.3213.4913.1613.1913.1943,749,013
Oct 31, 202413.0813.5512.9713.3813.3853,291,469
Oct 30, 202413.2413.3212.9313.0313.0339,848,902
Oct 29, 202413.6113.7713.2313.2913.2958,432,723
Oct 28, 202413.2013.4513.0813.4413.4441,250,386
Oct 25, 202413.0313.2312.9313.1613.1633,728,675
Oct 24, 202413.0013.1112.8813.0213.0235,225,689
Oct 23, 202412.8313.0512.7812.9412.9434,836,527
Oct 22, 202412.5912.8512.4812.8112.8130,146,961
Oct 21, 202412.8412.8412.5012.5712.5739,439,843
Oct 18, 202412.4012.9112.3512.7012.7041,963,042
Oct 17, 202412.5912.7112.3512.3712.3724,129,340
Oct 16, 202412.3012.7012.2712.5012.5028,946,400
Oct 15, 202412.8612.8612.4112.4112.4134,040,927
Oct 14, 202412.8113.0312.6912.8812.8834,933,999
Oct 11, 202413.2113.2912.6312.7712.7734,034,852
Oct 10, 202412.8813.4512.8313.1213.1251,311,977
Oct 9, 202413.9413.9412.7612.7912.7976,579,550
Oct 8, 202415.5015.5013.6214.0814.0898,676,370
Sep 30, 202413.5014.1713.2814.0914.0970,264,093
Sep 27, 202412.9213.1012.7813.0813.0820,682,621
Sep 26, 202412.2112.6812.1812.6812.6830,582,498
Sep 25, 202412.2812.5112.1912.2712.2739,369,326
Sep 24, 202411.4712.1411.3712.1212.1244,720,733
Sep 23, 202411.3111.6211.2611.4411.4421,213,759
Sep 20, 202411.2011.3311.0311.3111.3116,872,418
Sep 19, 202410.9211.2710.8211.1811.1821,110,200
Sep 18, 202410.6410.9510.6210.8910.8917,587,773
Sep 13, 202410.9010.9210.6710.6710.6714,920,600
Sep 12, 202410.8711.1110.8510.8610.8612,963,953
Sep 11, 202410.8410.9210.7410.8810.8811,945,454
Sep 10, 202410.9710.9810.7410.8710.8718,595,392
Sep 9, 202411.2511.2610.8810.9310.9324,265,012
Sep 6, 202411.5111.5111.3011.3111.3117,168,402
Sep 5, 202411.5811.7211.4211.5011.5020,802,947
Sep 4, 202411.5711.6511.4011.5611.5618,214,349
Sep 3, 202411.5511.8011.5111.6611.6624,806,253
Sep 2, 202411.7811.8211.4411.5611.5637,050,675
Aug 30, 202412.0912.0911.7611.7611.7652,601,558
Aug 29, 202411.9812.3011.8312.0112.0160,223,693
Aug 28, 202411.3311.5111.2211.4411.4414,050,557
Aug 27, 202411.3111.3111.1611.3111.3112,509,451
Aug 26, 202411.4811.5311.1911.3111.3120,047,600
Aug 23, 202411.4611.6811.3511.4311.4313,222,830
Aug 22, 202411.5811.6211.4111.4811.488,864,900
Aug 21, 202411.7911.8311.4611.5711.5715,088,900
Aug 20, 202412.1612.1711.7311.7911.7916,242,650
Aug 19, 202411.8512.2211.8012.1112.1115,106,078
Aug 16, 202411.9011.9611.7911.8111.8110,862,508
Aug 15, 202411.7212.0111.6611.8711.8711,759,100
Aug 14, 202411.9311.9511.7011.7411.748,949,200
Aug 13, 202411.8612.0211.7611.8811.888,867,100
Aug 12, 202411.7911.9211.6511.9111.9112,582,300
Aug 9, 202411.7911.9611.7611.7811.7810,727,893
Aug 8, 202411.7511.8111.5511.7411.749,665,092
Aug 7, 202411.7611.8511.6711.7711.7712,482,958
Aug 6, 202411.7511.9711.6611.7911.7915,009,593
Aug 5, 202411.7812.1211.6611.7111.7117,147,877
Aug 2, 202412.0212.1311.8511.8911.8915,466,813
Aug 1, 202412.1612.4012.1012.1412.1420,539,836
Jul 31, 202411.7012.2311.6012.1712.1724,923,303
Jul 30, 202411.7411.7711.4011.6411.6426,172,067
Jul 29, 202411.8011.8811.5011.6211.6236,311,977
Jul 26, 202411.8912.3611.8812.3012.3018,252,858
Jul 25, 202411.9212.0011.7611.8511.8513,160,178
Jul 24, 202412.2112.2811.9011.9511.9519,110,000
Jul 23, 202412.6612.7612.1812.2112.2121,757,055
Jul 22, 202412.8312.8512.5912.7112.7121,296,484
Jul 19, 202413.0413.0612.8012.8612.8613,650,617
Jul 18, 202412.9713.1312.8313.0213.0214,407,965
Jul 17, 202413.2713.2712.9313.0413.0417,787,100
Jul 16, 202413.2613.2613.0513.2113.2113,030,721
Jul 15, 202413.2713.3213.0913.2613.2618,276,004
Jul 12, 202413.6413.6613.1213.2913.2922,724,000
Jul 11, 202413.8213.8613.5013.6113.6123,318,612
Jul 10, 202414.1514.1913.5713.6713.6726,778,306
Jul 9, 202413.7814.3513.6614.2214.2215,619,834
Jul 8, 202414.0814.1913.7113.7613.7614,452,407
Jul 5, 202414.0614.0614.0614.0614.06-
Jul 4, 202414.3914.4113.9914.0614.0615,299,551
Jul 3, 202414.4514.5914.2414.2714.2714,005,307
Jul 2, 202415.1115.1214.2214.3814.3826,276,414
Jul 1, 202414.7515.1514.7515.1015.1013,574,753
Jun 28, 202414.3314.9814.3314.8014.8013,975,153
Jun 27, 202414.6014.6814.3414.4214.4214,937,123
Jun 26, 2024 0.84 Dividend
Jun 26, 202414.5414.9014.2514.5514.5518,790,797
Jun 25, 202415.3215.6215.2315.3214.4816,308,840
Jun 24, 202415.3215.4115.1615.2814.4415,378,276
Jun 21, 202415.3015.4715.2515.3414.5010,028,771
Jun 20, 202415.5615.7015.2515.3114.479,986,569
Jun 19, 202415.8515.8515.5315.5614.718,913,896
Jun 18, 202415.7515.9115.5915.7714.9110,505,702
Jun 17, 202415.9816.2615.6215.6714.8111,649,242
Jun 14, 202415.9215.9715.7315.9215.0511,798,085
Jun 13, 202416.0716.0815.8015.9615.0813,110,412
Jun 12, 202415.6916.1515.6816.0715.1914,721,509
Jun 11, 202416.0016.0315.5415.6814.8215,098,215
Jun 7, 202415.8416.0715.7616.0215.1414,426,586
Jun 6, 202415.8416.1315.7915.8614.9916,210,791
Jun 5, 202416.1116.2515.8115.8915.0217,766,001
Jun 4, 202416.1016.3815.9816.0615.1828,477,569
Jun 3, 202416.1916.5516.0016.2815.3921,762,143
May 31, 202416.5416.6916.2516.2915.4011,356,204
May 30, 202416.5416.7516.3816.4615.5611,416,750
May 29, 202416.5716.7616.4716.6015.6911,703,708
May 28, 202416.7516.7516.3816.6315.7213,959,715
May 27, 202416.7616.8716.5616.6415.7322,483,964
May 24, 202416.5816.9716.5716.7115.7910,104,377
May 23, 202416.7516.8316.4816.5615.6510,133,723
May 22, 202416.7517.1516.6816.8015.8814,995,191
May 21, 202416.9217.1016.6916.7615.8412,342,615
May 20, 202416.7317.0816.6517.0216.0917,334,724
May 17, 202416.7116.8116.4016.6715.7616,756,831
May 16, 202416.7816.9816.5816.6815.7720,445,019
May 15, 202417.2017.5616.6916.7315.8134,042,798
May 14, 202417.7918.0417.5817.6816.7116,129,765
May 13, 202417.8217.9817.5617.8816.9018,934,348
May 10, 202417.5218.0817.4618.0117.0217,287,538
May 9, 202417.2017.5617.1517.5516.5913,105,635
May 8, 202417.7717.7817.1717.2016.2617,442,738
May 7, 202417.4118.1017.2517.7416.7726,663,809
May 6, 202417.5117.6917.0217.5716.6127,422,889
Apr 30, 202417.4317.9417.2817.4516.4924,699,774
Apr 29, 202417.1817.5516.7617.4416.4836,334,451
Apr 26, 202416.3816.6116.2516.3315.4317,008,590
Apr 25, 202416.4816.6816.2716.3615.4610,864,370
Apr 24, 202416.2316.6316.1916.6115.7015,295,724
Apr 23, 202416.9016.9316.1316.2315.3424,919,817
Apr 22, 202417.3117.4716.8216.9316.0021,421,685
Apr 19, 202416.9717.3016.8017.2416.2917,118,735
Apr 18, 202416.8017.2816.7916.9316.0022,719,096
Apr 17, 202416.3716.8416.2016.7715.8517,463,385
Apr 16, 202416.7017.0416.1716.2415.3527,551,468
Apr 15, 202416.3016.7916.1716.6915.7721,759,573
Apr 12, 202415.8916.4315.7416.2215.3321,038,041
Apr 11, 202415.4816.0415.3815.8014.9314,570,564