Zhejiang China Commodities City Group Co., Ltd. (600415.SS) SHH
13.34
-0.2(-1.48%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
13.34
-0.2(-1.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 20, 2026 | 13.52 | 13.34 | 13.34 | 13.64 | 13.33 | 38.75M |
| March 19, 2026 | 13.67 | 13.54 | 13.54 | 13.72 | 13.48 | 36.94M |
| March 18, 2026 | 13.98 | 13.85 | 13.85 | 14 | 13.67 | 35.62M |
| March 17, 2026 | 14.08 | 13.95 | 13.95 | 14.3 | 13.95 | 46.54M |
| March 16, 2026 | 13.85 | 14.08 | 14.08 | 14.22 | 13.81 | 54.27M |
| March 13, 2026 | 13.99 | 13.85 | 13.85 | 14.02 | 13.84 | 35.49M |
| March 12, 2026 | 14.18 | 14.08 | 14.08 | 14.26 | 13.96 | 36.35M |
| March 11, 2026 | 14.28 | 14.18 | 14.18 | 14.36 | 14.12 | 32.39M |
| March 10, 2026 | 14.12 | 14.17 | 14.17 | 14.24 | 14.09 | 16.93M |
| March 09, 2026 | 14 | 14.02 | 14.02 | 14.09 | 13.81 | 39.01M |
| March 06, 2026 | 14.17 | 14.22 | 14.22 | 14.26 | 14.04 | 29.28M |
| March 05, 2026 | 14.08 | 14.16 | 14.16 | 14.32 | 14.01 | 54.71M |
| March 04, 2026 | 13.95 | 13.81 | 13.81 | 14.11 | 13.74 | 41.27M |
| March 03, 2026 | 14.4 | 14.09 | 14.09 | 14.64 | 14.03 | 72.16M |
| March 02, 2026 | 14.5 | 14.42 | 14.42 | 14.66 | 14.3 | 73.04M |
| February 27, 2026 | 14.67 | 14.86 | 14.86 | 14.93 | 14.63 | 47.19M |
| February 26, 2026 | 15.01 | 14.7 | 14.7 | 15.01 | 14.64 | 73.79M |
| February 25, 2026 | 15.02 | 15.01 | 15.01 | 15.16 | 14.96 | 45.58M |
| February 24, 2026 | 15.29 | 15.02 | 15.02 | 15.29 | 14.97 | 53.11M |
| February 13, 2026 | 15 | 15.09 | 0 | 15.45 | 14.99 | 79.5M |
| February 12, 2026 | 15.19 | 15 | 0 | 15.2 | 14.92 | 61.4M |
| February 11, 2026 | 15.24 | 15.19 | 0 | 15.27 | 15.13 | 45.9M |
| February 10, 2026 | 15.33 | 15.26 | 0 | 15.35 | 15.11 | 55.73M |
| February 09, 2026 | 15.37 | 15.28 | 0 | 15.44 | 15.16 | 66.21M |
| February 06, 2026 | 15.36 | 15.28 | 0 | 15.43 | 14.95 | 75.01M |
| February 05, 2026 | 15.36 | 15.44 | 0 | 15.49 | 15.28 | 62.24M |
| February 04, 2026 | 15.25 | 15.36 | 0 | 15.6 | 15.1 | 75.17M |
| February 03, 2026 | 15.93 | 15.36 | 0 | 15.97 | 15.01 | 144M |
| February 02, 2026 | 16.09 | 15.8 | 0 | 16.4 | 15.78 | 73.11M |
| January 30, 2026 | 16.7 | 16.09 | 0 | 16.84 | 16.08 | 85.07M |
| January 29, 2026 | 16.61 | 16.92 | 0 | 16.99 | 16.3 | 80.57M |
| January 28, 2026 | 16.8 | 16.6 | 0 | 16.95 | 16.56 | 60.99M |
| January 27, 2026 | 16.75 | 16.76 | 0 | 16.91 | 16.46 | 60.64M |
| January 26, 2026 | 17.1 | 16.68 | 0 | 17.18 | 16.65 | 83.54M |
| January 23, 2026 | 17.28 | 17.08 | 0 | 17.28 | 17 | 87.66M |
| January 22, 2026 | 16.85 | 17.25 | 0 | 17.68 | 16.82 | 138.11M |
| January 21, 2026 | 16.88 | 16.75 | 0 | 16.97 | 16.7 | 76.41M |
| January 20, 2026 | 17.2 | 16.86 | 0 | 17.25 | 16.7 | 86.96M |
| January 19, 2026 | 17.43 | 17.2 | 0 | 17.74 | 17.15 | 83.42M |
| January 16, 2026 | 17.77 | 17.39 | 0 | 17.85 | 17.03 | 118.18M |
| January 15, 2026 | 17.9 | 17.6 | 0 | 18.3 | 17.43 | 131.43M |
| January 14, 2026 | 17.74 | 17.98 | 0 | 19.01 | 17.66 | 288.92M |
| January 13, 2026 | 16.8 | 17.53 | 0 | 18.21 | 16.8 | 271.5M |
| January 12, 2026 | 16.52 | 16.55 | 0 | 16.85 | 16.23 | 104.24M |
| January 09, 2026 | 16.11 | 16.48 | 0 | 16.62 | 16.07 | 68.69M |
| January 08, 2026 | 16.1 | 16.19 | 0 | 16.25 | 15.96 | 45.16M |
| January 07, 2026 | 16.4 | 16.18 | 0 | 16.46 | 16.12 | 55.23M |
| January 06, 2026 | 16.35 | 16.51 | 0 | 16.76 | 16.28 | 60.4M |
| January 05, 2026 | 15.95 | 16.39 | 0 | 16.5 | 15.79 | 95.32M |
| December 31, 2025 | 15.85 | 15.95 | 0 | 16.1 | 15.8 | 45.42M |
| December 30, 2025 | 16.23 | 15.87 | 0 | 16.3 | 15.78 | 65.57M |
| December 29, 2025 | 16.09 | 16.29 | 0 | 16.83 | 15.95 | 103.54M |
| December 26, 2025 | 16.37 | 15.8 | 0 | 16.53 | 15.78 | 92.66M |
| December 25, 2025 | 16.5 | 16.41 | 0 | 16.65 | 16.37 | 38M |
| December 24, 2025 | 16.41 | 16.53 | 0 | 16.66 | 16.36 | 31.46M |
| December 23, 2025 | 16.6 | 16.53 | 0 | 16.7 | 16.26 | 51.28M |
| December 22, 2025 | 16.65 | 16.58 | 0 | 16.69 | 16.25 | 63.79M |
| December 19, 2025 | 16.24 | 16.64 | 0 | 16.76 | 16.04 | 69.06M |
| December 18, 2025 | 16.28 | 16.26 | 0 | 16.47 | 16.12 | 35.05M |
| December 17, 2025 | 16.16 | 16.36 | 0 | 16.48 | 15.95 | 51.34M |