Zhejiang China Commodities City Group Co., Ltd. (SHA:600415)
China · Delayed Price · Currency is CNY 19.62
-0.25 (-1.26%)
Sep 9, 2025, 2:45 PM CST
SHA:600415 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 19.70 | 20.18 | 19.55 | 19.58 | 19.58 | -1.46% | 38,905,885 |
| 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 |
| Aug 7, 2025 | 19.60 | 19.69 | 19.29 | 19.47 | 19.47 | -0.87% | 43,851,191 |
| Aug 6, 2025 | 19.95 | 19.95 | 19.44 | 19.64 | 19.64 | -1.36% | 50,724,500 |
| Aug 5, 2025 | 20.00 | 20.18 | 19.87 | 19.91 | 19.91 | -0.75% | 37,612,565 |
| Aug 4, 2025 | 20.40 | 20.49 | 19.74 | 20.06 | 20.06 | -2.15% | 69,173,709 |
| Aug 1, 2025 | 21.45 | 21.46 | 20.35 | 20.50 | 20.50 | -3.76% | 49,199,480 |
| Jul 31, 2025 | 21.01 | 21.63 | 20.99 | 21.30 | 21.30 | -1.62% | 36,086,391 |
| Jul 30, 2025 | 21.96 | 22.17 | 21.41 | 21.65 | 21.65 | -1.68% | 39,933,549 |
| Jul 29, 2025 | 22.01 | 22.30 | 21.80 | 22.02 | 22.02 | 0.18% | 45,517,235 |
| Jul 28, 2025 | 20.90 | 22.29 | 20.85 | 21.98 | 21.98 | 4.77% | 84,350,317 |
| Jul 25, 2025 | 20.46 | 21.50 | 20.46 | 20.98 | 20.98 | 3.81% | 71,581,332 |
| Jul 24, 2025 | 20.63 | 20.78 | 20.12 | 20.21 | 20.21 | -1.51% | 44,714,895 |
| Jul 23, 2025 | 20.30 | 20.83 | 20.20 | 20.52 | 20.52 | 0.34% | 42,879,446 |
| Jul 22, 2025 | 21.10 | 21.50 | 20.30 | 20.45 | 20.45 | -2.57% | 56,337,725 |
| Jul 21, 2025 | 20.84 | 21.16 | 20.52 | 20.99 | 20.99 | -0.29% | 52,866,578 |
| Jul 18, 2025 | 20.40 | 21.14 | 20.40 | 21.05 | 21.05 | 1.79% | 64,379,483 |
| Jul 17, 2025 | 19.85 | 21.05 | 19.85 | 20.68 | 20.68 | 6.82% | 122,616,649 |
| Jul 16, 2025 | 18.80 | 19.50 | 18.75 | 19.36 | 19.36 | 2.54% | 71,473,954 |
| Jul 15, 2025 | 18.60 | 19.07 | 18.58 | 18.88 | 18.88 | 0.91% | 44,344,665 |
| Jul 14, 2025 | 18.61 | 18.80 | 18.35 | 18.71 | 18.71 | 0.65% | 49,712,686 |
| Jul 11, 2025 | 18.65 | 18.94 | 18.54 | 18.59 | 18.59 | -0.32% | 49,979,873 |
| Jul 10, 2025 | 19.30 | 19.30 | 18.45 | 18.65 | 18.65 | -3.17% | 74,681,656 |
| Jul 9, 2025 | 18.90 | 19.54 | 18.85 | 19.26 | 19.26 | 1.74% | 65,487,647 |
| Jul 8, 2025 | 19.20 | 19.33 | 18.81 | 18.93 | 18.93 | -2.12% | 61,080,011 |
| Jul 7, 2025 | 19.52 | 19.59 | 19.10 | 19.34 | 19.34 | -0.62% | 42,832,413 |
| Jul 4, 2025 | 18.67 | 19.77 | 18.58 | 19.46 | 19.46 | 4.34% | 99,242,820 |
| Jul 3, 2025 | 18.61 | 18.86 | 18.25 | 18.65 | 18.65 | -0.69% | 72,493,186 |
| Jul 2, 2025 | 19.33 | 19.33 | 18.70 | 18.78 | 18.78 | -3.35% | 75,226,121 |