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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 18, 2025	14.75	14.75	14.75	14.86	14.38	39.37M
April 17, 2025	14.71	14.8	14.8	15.06	14.58	48.48M
April 16, 2025	15.26	14.95	14.95	15.26	14.35	83.02M
April 15, 2025	14.81	14.6	14.6	14.85	14.45	48.94M
April 14, 2025	14.3	14.81	14.81	14.89	14.17	77.15M
April 11, 2025	14.3	14.39	14.39	14.43	13.92	92.09M
April 10, 2025	13.9	14.25	14.25	14.3	13.49	127.86M
April 09, 2025	11.91	13.37	13.37	13.37	11.71	132.95M
April 08, 2025	13.04	12.15	12.15	13.23	11.91	185.1M
April 07, 2025	13.23	13.23	13.23	13.23	13.23	18.8M
April 03, 2025	14.98	14.7	14.7	15.17	14.58	93.33M
April 02, 2025	15.48	15.34	15.34	15.58	15.26	48.66M
April 01, 2025	15.2	15.51	15.51	15.79	15.04	79.89M
March 31, 2025	14.94	15.23	15.23	15.4	14.83	70.03M
March 28, 2025	14.94	14.93	14.93	15.24	14.79	92.27M
March 27, 2025	13.88	14.82	14.82	14.88	13.87	109.24M
March 26, 2025	13.33	13.82	13.82	13.88	13.3	38.79M
March 25, 2025	13.47	13.39	13.39	13.58	13.32	20.15M
March 24, 2025	13.23	13.49	13.49	13.64	13.18	39.57M
March 21, 2025	13.5	13.18	13.18	13.57	13.07	29.88M
March 20, 2025	13.77	13.59	13.59	13.87	13.54	25.9M
March 19, 2025	13.82	13.78	13.78	13.98	13.63	38.01M
March 18, 2025	13.15	13.89	13.89	13.94	13.14	88.94M
March 17, 2025	12.98	13.14	13.14	13.29	12.97	34.42M
March 14, 2025	12.62	12.98	12.98	13.2	12.61	42.62M
March 13, 2025	12.7	12.6	12.6	12.77	12.55	25.59M
March 12, 2025	13.15	12.76	12.76	13.18	12.69	46.8M
March 11, 2025	12.77	13.1	13.1	13.25	12.66	50.81M
March 10, 2025	13.3	12.79	12.79	13.36	12.62	59.5M
March 07, 2025	13.58	13.45	13.45	13.59	13.36	27.35M
March 06, 2025	13.33	13.6	13.6	13.7	13.15	50.71M
March 05, 2025	12.94	13.26	13.26	13.35	12.9	42.92M
March 04, 2025	13.03	12.92	12.92	13.11	12.84	37.16M
March 03, 2025	12.88	13.07	13.07	13.15	12.67	37.16M
February 28, 2025	13.39	12.79	12.79	13.44	12.75	39.26M
February 27, 2025	13.18	13.37	13.37	13.49	13.13	47.12M
February 26, 2025	13.08	13.18	13.18	13.38	13.08	36.64M
February 25, 2025	13.15	13.25	13.25	13.48	13.05	59.17M
February 24, 2025	13.16	13.21	13.21	13.55	12.93	59.17M
February 21, 2025	12.62	13.16	13.16	13.28	12.48	66.75M
February 20, 2025	12.47	12.61	12.61	12.73	12.35	29.81M
February 19, 2025	12.34	12.48	12.48	12.53	12.22	30.81M
February 18, 2025	12.58	12.23	12.23	12.6	12.19	47.29M
February 17, 2025	12.7	12.57	12.57	12.85	12.51	46.68M
February 14, 2025	12.65	12.9	12.9	12.91	12.62	39.8M
February 13, 2025	13.24	12.65	12.65	13.26	12.51	73.1M
February 12, 2025	13.56	13.23	13.23	13.56	13.09	51.93M
February 11, 2025	13.4	13.54	13.54	13.6	13.24	40.26M
February 10, 2025	13.17	13.38	13.38	13.6	12.98	57.37M
February 07, 2025	12.76	13.13	13.13	13.22	12.69	56.57M
February 06, 2025	12.72	12.77	12.77	12.91	12.63	37.85M
February 05, 2025	12.92	12.84	12.84	13	12.58	27M
January 27, 2025	13.22	12.87	12.87	13.33	12.86	31.33M
January 24, 2025	12.92	13.23	13.23	13.3	12.9	34.73M
January 23, 2025	13.05	12.98	12.98	13.41	12.93	35.95M
January 22, 2025	13.06	12.99	12.99	13.2	12.6	42.16M
January 21, 2025	12.96	13.03	13.03	13.2	12.79	33.47M
January 20, 2025	13	12.87	12.87	13.2	12.82	30.79M
January 17, 2025	13	12.91	12.91	13.15	12.86	27.27M
January 16, 2025	13.28	13.08	13.08	13.43	13.02	41.9M

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