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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 22, 2025	17.03	17.11	17.11	17.4	16.91	34.27M
May 21, 2025	17.01	17	17	17.29	16.88	29.02M
May 20, 2025	16.6	17.15	17.15	17.23	16.25	48.4M
May 19, 2025	16.88	16.48	16.48	16.95	16.44	36.15M
May 16, 2025	16.59	16.99	16.99	17.04	16.31	40.9M
May 15, 2025	16.99	16.71	16.71	17.04	16.63	38.55M
May 14, 2025	16.14	16.98	16.98	17.06	16.04	72.32M
May 13, 2025	16.23	16.15	16.15	16.28	15.75	42.44M
May 12, 2025	15.73	15.95	15.95	16.03	15.65	47.85M
May 09, 2025	15.2	15.63	15.63	15.78	15.09	58.07M
May 08, 2025	15.2	15.17	15.17	15.32	15.12	24.5M
May 07, 2025	15.51	15.31	15.31	15.62	15.2	36.14M
May 06, 2025	15.45	15.2	15.2	15.45	15.13	36.33M
April 30, 2025	15.54	15.33	15.33	15.54	15.24	26.72M
April 29, 2025	15.36	15.47	15.47	15.61	15.1	30.77M
April 28, 2025	15.61	15.45	15.45	15.69	15.32	40.16M
April 25, 2025	15.52	15.74	15.74	15.95	15.41	72.89M
April 24, 2025	15.52	15.74	15.74	15.95	15.41	72.89M
April 23, 2025	15.99	15.46	15.46	15.99	15.26	86.99M
April 22, 2025	15.63	16.03	16.03	16.95	15.53	111.9M
April 21, 2025	14.73	15.41	15.41	15.75	14.73	65.47M
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

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