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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	19.6	19.47	19.47	19.69	19.29	43.85M
August 06, 2025	19.95	19.64	19.64	19.95	19.44	50.72M
August 05, 2025	20	19.91	19.91	20.18	19.87	37.61M
August 04, 2025	20.4	20.06	20.06	20.49	19.74	69.17M
August 01, 2025	21.45	20.5	20.5	21.46	20.35	49.2M
July 31, 2025	21.01	21.3	21.3	21.63	20.99	36.09M
July 30, 2025	21.96	21.65	21.65	22.17	21.41	39.93M
July 29, 2025	22.01	22.02	22.02	22.3	21.8	45.52M
July 28, 2025	20.9	21.98	21.98	22.29	20.85	84.35M
July 25, 2025	20.46	20.98	20.98	21.5	20.46	71.58M
July 24, 2025	20.63	20.21	20.21	20.78	20.12	44.71M
July 23, 2025	20.3	20.52	20.52	20.83	20.2	42.88M
July 22, 2025	21.1	20.45	20.45	21.5	20.3	56.34M
July 21, 2025	20.84	20.99	20.99	21.16	20.52	52.87M
July 18, 2025	20.4	21.05	21.05	21.14	20.4	64.38M
July 17, 2025	19.85	20.68	20.68	21.05	19.85	122.62M
July 16, 2025	18.8	19.36	19.36	19.5	18.75	71.47M
July 15, 2025	18.6	18.88	18.88	19.07	18.58	44.34M
July 14, 2025	18.61	18.71	18.71	18.8	18.35	49.71M
July 11, 2025	18.65	18.59	18.59	18.94	18.54	49.98M
July 10, 2025	19.3	18.65	18.65	19.3	18.45	74.68M
July 09, 2025	18.9	19.26	19.26	19.54	18.85	65.49M
July 08, 2025	19.2	18.93	18.93	19.33	18.81	61.08M
July 07, 2025	19.52	19.34	19.34	19.59	19.1	42.83M
July 04, 2025	18.67	19.46	19.46	19.77	18.58	99.24M
July 03, 2025	18.61	18.65	18.65	18.86	18.25	72.49M
July 02, 2025	19.33	18.78	18.78	19.33	18.7	75.23M
July 01, 2025	20.45	19.43	19.43	20.45	19.19	139.24M
June 30, 2025	19.65	20.68	20.68	20.78	19.12	196.65M
June 27, 2025	21.65	19.58	19.58	21.88	19.56	248.46M
June 26, 2025	21.91	21.73	21.73	22.08	21.07	75.34M
June 25, 2025	20.77	21.91	21.91	22.03	20.58	81.99M
June 24, 2025	19.33	20.7	20.7	20.9	19.33	77.79M
June 23, 2025	18.67	19.35	19.35	19.4	18.67	39.86M
June 20, 2025	19.46	18.94	18.94	19.5	18.7	57.47M
June 19, 2025	19.94	19.47	19.47	20.12	19	79.52M
June 18, 2025	20.01	19.78	19.78	20.06	18	131.48M
June 17, 2025	19.01	19.94	19.94	19.97	18.97	67.11M
June 16, 2025	19.27	19.14	19.14	19.77	18.85	61.97M
June 13, 2025	18.73	19.3	19.3	19.36	18.7	53.35M
June 12, 2025	18.7	18.73	18.73	18.81	18.38	35.55M
June 11, 2025	18.5	18.8	18.47	18.99	18.43	31.85M
June 10, 2025	18.29	18.48	18.16	18.55	18.11	30.72M
June 09, 2025	18.52	18.27	17.95	18.6	18.1	31.82M
June 06, 2025	18.41	18.48	18.48	18.58	18.23	23.89M
June 05, 2025	18.69	18.43	18.43	18.99	18.26	59.65M
June 04, 2025	18.4	18.32	18.32	18.45	18.02	38.48M
June 03, 2025	17.63	18.17	18.17	18.48	17.6	64.94M
May 30, 2025	17.27	17.62	17.62	18.05	17.22	53.57M
May 29, 2025	16.9	17.26	17.26	17.54	16.82	36.05M
May 28, 2025	16.86	16.94	16.94	17.15	16.8	22.58M
May 27, 2025	17	16.86	16.86	17.09	16.85	17.8M
May 26, 2025	17	17	17	17.04	16.71	27.24M
May 23, 2025	17.11	17.01	17.01	17.24	16.98	25.09M

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