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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
January 15, 2025	13	13.21	13.21	13.35	12.9	44.54M
January 14, 2025	12.7	13.09	13.09	13.12	12.67	52.57M
January 13, 2025	12.54	12.68	12.68	12.8	12.46	29.38M
January 10, 2025	12.7	12.68	12.68	12.85	12.58	40.95M
January 09, 2025	12.6	12.69	12.69	12.83	12.54	43.75M
January 08, 2025	12.55	12.69	12.69	12.8	12.3	51.86M
January 07, 2025	12.42	12.59	12.59	12.66	12.39	33.86M
January 06, 2025	12.61	12.46	12.46	12.76	12.3	54.25M
January 03, 2025	13.26	12.61	12.61	13.32	12.6	69.07M
January 02, 2025	13.42	13.31	13.31	13.73	13.17	48.44M
December 31, 2024	13.65	13.41	13.41	13.77	13.39	42.85M
December 30, 2024	13.75	13.63	13.63	13.96	13.54	40.3M
December 27, 2024	13.7	13.75	13.75	14	13.43	47.06M
December 26, 2024	13.61	13.71	13.71	13.88	13.5	50.67M
December 25, 2024	14.2	13.61	13.61	14.22	13.33	101.88M
December 24, 2024	14.01	14.34	14.34	14.63	13.81	70.08M
December 23, 2024	14.57	13.92	13.92	14.57	13.76	84.05M
December 20, 2024	14.3	14.57	14.57	14.75	14.15	64.96M
December 19, 2024	13.95	14.21	14.21	14.28	13.72	58.93M
December 18, 2024	13.92	14.09	14.09	14.32	13.9	45.84M
December 17, 2024	14.4	14.07	14.07	14.4	13.8	50.71M
December 16, 2024	14.17	14.3	14.3	14.77	13.94	82.68M
December 13, 2024	14.8	14.34	14.34	14.96	14.3	105.01M
December 12, 2024	15.32	15.17	15.17	15.88	14.42	179.66M
December 11, 2024	13.91	15.13	15.13	15.17	13.88	129.04M
December 10, 2024	14.61	14.02	14.02	14.7	13.91	73.27M
December 09, 2024	14.1	14.05	14.05	14.26	13.8	56.32M
December 06, 2024	13.89	14.18	14.18	14.4	13.71	79.31M
December 05, 2024	13.79	13.93	13.93	14.02	13.7	66.51M
December 04, 2024	13.84	13.87	13.87	14.29	13.7	88.77M
December 03, 2024	14.16	14.21	14.21	14.88	13.98	115.98M
December 02, 2024	14.23	14.16	14.16	14.33	13.79	129.42M
November 29, 2024	13.35	14.23	14.23	14.49	13.16	162.17M
November 28, 2024	12.92	13.19	13.19	13.7	12.81	133.64M
November 27, 2024	12.1	12.88	12.88	12.99	11.99	114.49M
November 26, 2024	12.04	11.92	11.92	12.35	11.9	56.76M
November 25, 2024	12.37	12.09	12.09	12.49	11.94	48.35M
November 22, 2024	13	12.52	12.52	13.15	12.46	108.17M
November 21, 2024	12.66	13.16	13.16	13.25	12.3	150.16M
November 20, 2024	11.76	12.74	12.74	12.94	11.73	186.04M
November 19, 2024	11.45	11.76	11.76	11.86	11.4	51.83M
November 18, 2024	11.51	11.45	11.45	11.71	11.28	53.47M
November 15, 2024	11.78	11.51	11.51	12.06	11.47	61.48M
November 14, 2024	12.11	11.81	11.81	12.22	11.78	50.27M
November 13, 2024	12.03	12.11	12.11	12.26	11.89	51.26M
November 12, 2024	12.59	12.11	12.11	12.6	12	96.71M
November 11, 2024	12.34	12.56	12.56	12.7	12.17	98.53M
November 08, 2024	12.3	12.56	12.56	13	12.08	159.64M
November 07, 2024	11.52	12.2	12.2	12.32	11.31	149.11M
November 06, 2024	11.35	11.65	11.65	12.13	11.33	176.14M
November 05, 2024	10.56	11.27	11.27	11.3	10.53	174.32M

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