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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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