Zhejiang China Commodities City Group Co., Ltd. - 600415.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	17.53	17.61	17.61	17.8	17.45	26.31M
November 06, 2025	17.57	17.6	17.6	17.72	17.35	35.7M
November 05, 2025	17.38	17.66	17.66	17.88	17.25	41.08M
November 04, 2025	18.01	17.45	17.45	18.03	17.36	60.14M
November 03, 2025	18.43	18.09	18.09	18.45	17.87	43.74M
October 31, 2025	18.05	18.43	18.43	18.47	17.98	60.77M
October 30, 2025	18.35	17.87	17.87	18.35	17.81	54.33M
October 29, 2025	18.26	18.38	18.38	18.44	18.06	41.08M
October 28, 2025	18.36	18.26	18.26	18.48	18.18	45.45M
October 27, 2025	18.44	18.38	18.38	18.59	18.02	68.87M
October 24, 2025	18.42	18.3	18.3	18.5	18.19	33.79M
October 23, 2025	18.55	18.42	18.42	18.6	18.15	41M
October 22, 2025	18.8	18.66	18.66	19.05	18.5	47.77M
October 21, 2025	19.2	18.84	18.84	19.27	18.73	58.77M
October 20, 2025	19.2	19.27	19.27	19.77	19.04	55.58M
October 17, 2025	19.98	19.18	19.18	20.12	19.1	74.81M
October 16, 2025	19.4	19.92	19.92	20.31	19.32	114.05M
October 15, 2025	19.8	19.61	19.61	20.12	19.33	161.59M
October 14, 2025	18.6	19.04	19.04	19.18	18.5	102.95M
October 13, 2025	17.6	18.37	18.37	18.49	17.3	53.34M
October 10, 2025	18.4	18.12	18.12	18.5	18.06	49.28M
October 09, 2025	18	18.22	18.22	18.5	17.99	68.74M
September 30, 2025	18.87	18.55	18.55	18.96	18.4	49.88M
September 29, 2025	18.35	18.88	18.88	19.09	18.02	62.96M
September 26, 2025	18.48	18.57	18.57	18.86	18.43	43.94M
September 25, 2025	18.95	18.49	18.49	18.95	18.46	56.94M
September 24, 2025	18.26	18.96	18.96	19.06	18.2	60.12M
September 23, 2025	19.34	18.27	18.27	19.55	18	98.51M
September 22, 2025	19.61	19.4	19.4	19.61	18.68	52.99M
September 19, 2025	19.19	19.64	19.64	19.93	19.01	62.62M
September 18, 2025	19.69	19.19	19.19	19.85	19.03	80.01M
September 17, 2025	19.7	19.65	19.65	19.8	19.41	53.87M
September 16, 2025	20.03	19.81	19.81	20.11	19.66	48.07M
September 15, 2025	19.71	19.86	19.86	20.1	19.62	48.9M
September 12, 2025	20	19.76	19.76	20.1	19.58	56.17M
September 11, 2025	19.4	20.16	20.16	20.3	19.27	60.68M
September 10, 2025	19.52	19.4	19.4	19.73	19.32	45.24M
September 09, 2025	19.7	19.61	19.61	20.18	19.55	42.8M
September 08, 2025	20.21	19.87	19.87	20.65	19.78	52.82M
September 05, 2025	20	20.2	20.2	20.25	19.7	51.62M
September 04, 2025	20.1	19.99	19.99	20.67	19.62	67.84M
September 03, 2025	20.85	20.14	20.14	20.85	19.92	62.62M
September 02, 2025	22.33	20.85	20.85	22.33	20.58	89.66M
September 01, 2025	22.7	22.49	22.49	23.19	22.34	62.23M
August 29, 2025	21.8	22.5	22.5	22.74	21.8	84.2M
August 28, 2025	21.87	21.75	21.75	21.95	21.28	63.57M
August 27, 2025	22.38	22	22	22.95	21.96	68.68M
August 26, 2025	22.92	22.35	22.35	23.4	22.2	103.63M
August 25, 2025	20.93	23.02	23.02	23.02	20.55	159.79M
August 22, 2025	20.33	20.93	20.93	21.18	20.05	87.92M
August 21, 2025	20.71	20.33	20.33	21.9	20.24	111.26M
August 20, 2025	20.2	19.95	19.95	20.48	19.78	62.56M
August 19, 2025	20.25	20.25	20.25	20.51	20.01	85.25M
August 18, 2025	19.12	20.12	20.12	20.45	19.12	124.76M
August 15, 2025	19.56	19.07	19.07	19.56	18.76	93.61M
August 14, 2025	18.85	19.58	19.58	19.78	18.85	146.38M
August 13, 2025	18.92	18.78	18.78	19.03	18.69	61.85M
August 12, 2025	19.24	18.87	18.87	19.28	18.6	71.96M
August 11, 2025	19.3	19.17	19.17	19.43	19.08	46.8M
August 08, 2025	19.51	19.3	19.3	19.63	19.21	45.36M

Zhejiang China Commodities City Group Co., Ltd. (600415.SS) SHH