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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	17.74	17.98	17.98	19.01	17.66	288.92M
January 13, 2026	16.8	17.53	17.53	18.21	16.8	271.5M
January 12, 2026	16.52	16.55	16.55	16.85	16.23	104.24M
January 09, 2026	16.11	16.48	16.48	16.62	16.07	68.69M
January 08, 2026	16.1	16.17	16.17	16.25	15.96	44.57M
January 07, 2026	16.4	16.18	16.18	16.46	16.12	55.23M
January 06, 2026	16.35	16.51	16.51	16.76	16.28	60.4M
January 05, 2026	15.95	16.39	16.39	16.5	15.79	95.32M
December 31, 2025	15.85	15.95	15.95	16.1	15.8	45.42M
December 30, 2025	16.23	15.87	15.87	16.3	15.78	65.57M
December 29, 2025	16.09	16.29	16.29	16.83	15.95	103.54M
December 26, 2025	16.37	15.8	15.8	16.53	15.78	92.66M
December 25, 2025	16.5	16.41	16.41	16.65	16.37	38M
December 24, 2025	16.41	16.53	16.53	16.66	16.36	31.46M
December 23, 2025	16.6	16.53	16.53	16.7	16.26	51.28M
December 22, 2025	16.65	16.58	16.58	16.69	16.25	63.79M
December 19, 2025	16.24	16.64	16.64	16.76	16.04	69.06M
December 18, 2025	16.28	16.26	16.26	16.47	16.12	35.05M
December 17, 2025	16.16	16.36	16.36	16.48	15.95	51.34M
December 16, 2025	16.16	16.11	16.11	16.37	15.97	39.4M
December 15, 2025	16.2	16.17	16.17	16.52	16.14	35.81M
December 12, 2025	16.25	16.25	16.25	16.29	15.94	40.85M
December 11, 2025	16.42	16.24	16.24	16.5	16.18	30.44M
December 10, 2025	16.21	16.43	16.43	16.48	16.16	34.17M
December 09, 2025	16.41	16.26	16.26	16.45	16.17	29.66M
December 08, 2025	16.42	16.39	16.39	16.68	16.36	31.38M
December 05, 2025	16.19	16.36	16.36	16.39	16.06	33.55M
December 04, 2025	16.22	16.15	16.15	16.27	15.95	21.45M
December 03, 2025	16.2	16.14	16.14	16.31	16.08	24.65M
December 02, 2025	16.15	16.26	16.26	16.38	16.11	27.91M
December 01, 2025	16.41	16.2	16.2	16.41	16.07	43.31M
November 28, 2025	15.87	16.46	16.46	16.49	15.86	51.84M
November 27, 2025	16.22	15.91	15.91	16.3	15.9	30.27M
November 26, 2025	16.01	16.14	16.14	16.23	16	25.81M
November 25, 2025	16.02	16.03	16.03	16.25	15.93	31.96M
November 24, 2025	15.75	16	16	16.06	15.7	40.02M
November 21, 2025	15.61	15.72	15.72	15.95	15.58	38.21M
November 20, 2025	16.05	15.79	15.79	16.08	15.72	39.04M
November 19, 2025	16.32	15.95	15.95	16.45	15.81	54.61M
November 18, 2025	16.5	16.39	16.39	16.58	16.2	32.74M
November 17, 2025	16.42	16.62	16.62	16.78	16.35	32.3M
November 14, 2025	16.53	16.48	16.48	16.87	16.47	33.99M
November 13, 2025	16.28	16.63	16.63	16.64	16.18	43.36M
November 12, 2025	16.43	16.33	16.33	16.55	16.17	35.32M
November 11, 2025	16.52	16.44	16.44	16.7	16.3	56.6M
November 10, 2025	17.4	16.49	16.49	17.4	16.23	131.5M
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

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