Zhejiang China Commodities City Group Co., Ltd. (SHA:600415)
China · Delayed Price · Currency is CNY 18.31
+0.01 (0.05%)
Oct 27, 2025, 2:45 PM CST
SHA:600415 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 18.42 | 18.50 | 18.19 | 18.30 | 18.30 | -0.65% | 33,794,447 |
| Oct 23, 2025 | 18.55 | 18.60 | 18.15 | 18.42 | 18.42 | -1.29% | 40,996,926 |
| Oct 22, 2025 | 18.80 | 19.05 | 18.50 | 18.66 | 18.66 | -0.96% | 47,772,403 |
| Oct 21, 2025 | 19.20 | 19.27 | 18.73 | 18.84 | 18.84 | -2.23% | 58,770,942 |
| Oct 20, 2025 | 19.20 | 19.77 | 19.04 | 19.27 | 19.27 | 0.47% | 55,581,606 |
| Oct 17, 2025 | 19.98 | 20.12 | 19.10 | 19.18 | 19.18 | -3.71% | 74,808,948 |
| Oct 16, 2025 | 19.40 | 20.31 | 19.32 | 19.92 | 19.92 | 1.58% | 114,046,720 |
| Oct 15, 2025 | 19.80 | 20.12 | 19.33 | 19.61 | 19.61 | 2.99% | 161,587,446 |
| Oct 14, 2025 | 18.60 | 19.18 | 18.50 | 19.04 | 19.04 | 3.65% | 102,946,742 |
| Oct 13, 2025 | 17.60 | 18.49 | 17.30 | 18.37 | 18.37 | 1.38% | 53,337,585 |
| Oct 10, 2025 | 18.40 | 18.50 | 18.06 | 18.12 | 18.12 | -0.55% | 49,284,475 |
| Oct 9, 2025 | 18.00 | 18.50 | 17.99 | 18.22 | 18.22 | -1.78% | 68,741,298 |
| Sep 30, 2025 | 18.87 | 18.96 | 18.40 | 18.55 | 18.55 | -1.75% | 49,880,599 |
| Sep 29, 2025 | 18.35 | 19.09 | 18.02 | 18.88 | 18.88 | 1.67% | 62,963,650 |
| Sep 26, 2025 | 18.48 | 18.86 | 18.43 | 18.57 | 18.57 | 0.43% | 43,942,690 |
| Sep 25, 2025 | 18.95 | 18.95 | 18.46 | 18.49 | 18.49 | -2.48% | 56,941,724 |
| Sep 24, 2025 | 18.26 | 19.06 | 18.20 | 18.96 | 18.96 | 3.78% | 60,123,757 |
| Sep 23, 2025 | 19.34 | 19.55 | 18.00 | 18.27 | 18.27 | -5.82% | 98,507,843 |
| Sep 22, 2025 | 19.61 | 19.61 | 18.68 | 19.40 | 19.40 | -1.22% | 52,986,716 |
| Sep 19, 2025 | 19.19 | 19.93 | 19.01 | 19.64 | 19.64 | 2.34% | 62,623,313 |
| Sep 18, 2025 | 19.69 | 19.85 | 19.03 | 19.19 | 19.19 | -2.34% | 80,010,097 |
| Sep 17, 2025 | 19.70 | 19.80 | 19.41 | 19.65 | 19.65 | -0.81% | 53,872,398 |
| Sep 16, 2025 | 20.03 | 20.11 | 19.66 | 19.81 | 19.81 | -0.25% | 48,068,531 |
| Sep 15, 2025 | 19.71 | 20.10 | 19.62 | 19.86 | 19.86 | 0.51% | 48,902,354 |
| Sep 12, 2025 | 20.00 | 20.10 | 19.58 | 19.76 | 19.76 | -1.98% | 56,167,216 |
| Sep 11, 2025 | 19.40 | 20.30 | 19.27 | 20.16 | 20.16 | 3.92% | 60,684,277 |
| Sep 10, 2025 | 19.52 | 19.73 | 19.32 | 19.40 | 19.40 | -1.07% | 45,242,682 |
| Sep 9, 2025 | 19.70 | 20.18 | 19.55 | 19.61 | 19.61 | -1.31% | 42,797,353 |
| Sep 8, 2025 | 20.21 | 20.65 | 19.78 | 19.87 | 19.87 | -1.63% | 52,818,089 |
| Sep 5, 2025 | 20.00 | 20.25 | 19.70 | 20.20 | 20.20 | 1.05% | 51,622,942 |
| Sep 4, 2025 | 20.10 | 20.67 | 19.62 | 19.99 | 19.99 | -0.74% | 67,841,998 |
| Sep 3, 2025 | 20.85 | 20.85 | 19.92 | 20.14 | 20.14 | -3.41% | 62,621,896 |
| Sep 2, 2025 | 22.33 | 22.33 | 20.58 | 20.85 | 20.85 | -7.29% | 89,664,023 |
| Sep 1, 2025 | 22.70 | 23.19 | 22.34 | 22.49 | 22.49 | -0.04% | 62,226,210 |
| Aug 29, 2025 | 21.80 | 22.74 | 21.80 | 22.50 | 22.50 | 3.45% | 84,200,193 |
| Aug 28, 2025 | 21.87 | 21.95 | 21.28 | 21.75 | 21.75 | -1.14% | 63,567,913 |
| Aug 27, 2025 | 22.38 | 22.95 | 21.96 | 22.00 | 22.00 | -1.57% | 68,675,891 |
| Aug 26, 2025 | 22.92 | 23.40 | 22.20 | 22.35 | 22.35 | -2.91% | 103,631,811 |
| Aug 25, 2025 | 20.93 | 23.02 | 20.55 | 23.02 | 23.02 | 9.99% | 159,786,343 |
| Aug 22, 2025 | 20.33 | 21.18 | 20.05 | 20.93 | 20.93 | 2.95% | 87,921,062 |
| Aug 21, 2025 | 20.71 | 21.90 | 20.24 | 20.33 | 20.33 | 1.90% | 111,262,764 |
| Aug 20, 2025 | 20.20 | 20.48 | 19.78 | 19.95 | 19.95 | -1.48% | 62,556,293 |
| Aug 19, 2025 | 20.25 | 20.51 | 20.01 | 20.25 | 20.25 | 0.65% | 85,246,313 |
| Aug 18, 2025 | 19.12 | 20.45 | 19.12 | 20.12 | 20.12 | 5.51% | 124,758,383 |
| Aug 15, 2025 | 19.56 | 19.56 | 18.76 | 19.07 | 19.07 | -2.60% | 93,607,321 |
| Aug 14, 2025 | 18.85 | 19.78 | 18.85 | 19.58 | 19.58 | 4.26% | 146,376,359 |
| Aug 13, 2025 | 18.92 | 19.03 | 18.69 | 18.78 | 18.78 | -0.48% | 61,848,638 |
| Aug 12, 2025 | 19.24 | 19.28 | 18.60 | 18.87 | 18.87 | -1.56% | 71,961,554 |
| Aug 11, 2025 | 19.30 | 19.43 | 19.08 | 19.17 | 19.17 | -0.67% | 46,803,840 |
| Aug 8, 2025 | 19.51 | 19.63 | 19.21 | 19.30 | 19.30 | -0.87% | 45,359,247 |