Skip to main content
Zhejiang China Commodities City Group Co., Ltd. (SHA:600415)
China flag China · Delayed Price · Currency is CNY
16.36
+0.21 (1.30%)
At close: Dec 5, 2025

SHA:600415 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.1916.3916.0616.3616.361.30%33,545,130
Dec 4, 202516.2216.2715.9516.1516.150.06%21,451,850
Dec 3, 202516.2016.3116.0816.1416.14-0.74%24,653,800
Dec 2, 202516.1516.3816.1116.2616.260.37%27,906,991
Dec 1, 202516.4116.4116.0716.2016.20-1.58%43,310,110
Nov 28, 202515.8716.4915.8616.4616.463.46%51,840,530
Nov 27, 202516.2216.3015.9015.9115.91-1.43%30,270,485
Nov 26, 202516.0116.2316.0016.1416.140.69%25,811,670
Nov 25, 202516.0216.2515.9316.0316.030.19%31,957,220
Nov 24, 202515.7516.0615.7016.0016.001.78%40,015,370
Nov 21, 202515.6115.9515.5815.7215.72-0.44%38,208,390
Nov 20, 202516.0516.0815.7215.7915.79-1.00%39,035,190
Nov 19, 202516.3216.4515.8115.9515.95-2.68%54,613,310
Nov 18, 202516.5016.5816.2016.3916.39-1.38%32,738,930
Nov 17, 202516.4216.7816.3516.6216.620.85%32,303,200
Nov 14, 202516.5316.8716.4716.4816.48-0.90%33,993,350
Nov 13, 202516.2816.6416.1816.6316.631.84%43,364,670
Nov 12, 202516.4316.5516.1716.3316.33-0.67%35,318,700
Nov 11, 202516.5216.7016.3016.4416.44-0.30%56,596,310
Nov 10, 202517.4017.4016.2316.4916.49-6.36%131,500,600
Nov 7, 202517.5317.8017.4517.6117.610.06%26,307,510
Nov 6, 202517.5717.7217.3517.6017.60-0.34%35,702,410
Nov 5, 202517.3817.8817.2517.6617.661.20%41,080,670
Nov 4, 202518.0118.0317.3617.4517.45-3.59%60,143,620
Nov 3, 202518.4318.4517.8718.1018.10-1.79%45,861,270
Oct 31, 202518.0518.4717.9818.4318.433.19%60,774,330
Oct 30, 202518.3518.3517.8117.8617.86-2.83%55,555,940
Oct 29, 202518.2618.4418.0618.3818.380.66%41,082,840
Oct 28, 202518.3618.4818.1818.2618.26-0.65%45,446,530
Oct 27, 202518.4418.5918.0218.3818.380.44%68,866,500
Oct 24, 202518.4218.5018.1918.3018.30-0.65%33,794,440
Oct 23, 202518.5518.6018.1518.4218.42-1.29%40,996,920
Oct 22, 202518.8019.0518.5018.6618.66-0.96%47,772,400
Oct 21, 202519.2019.2718.7318.8418.84-2.23%58,770,940
Oct 20, 202519.2019.7719.0419.2719.270.47%55,581,600
Oct 17, 202519.9820.1219.1019.1819.18-3.71%74,808,940
Oct 16, 202519.4020.3119.3219.9219.921.58%114,046,700
Oct 15, 202519.8020.1219.3319.6119.612.99%161,587,400
Oct 14, 202518.6019.1818.5019.0419.043.65%102,946,700
Oct 13, 202517.6018.4917.3018.3718.371.38%53,337,580
Oct 10, 202518.4018.5018.0618.1218.12-0.55%49,284,470
Oct 9, 202518.0018.5017.9918.2218.22-1.78%68,741,290
Sep 30, 202518.8718.9618.4018.5518.55-1.75%49,880,590
Sep 29, 202518.3519.0918.0218.8818.881.67%62,963,650
Sep 26, 202518.4818.8618.4318.5718.570.43%43,942,690
Sep 25, 202518.9518.9518.4618.4918.49-2.48%56,941,720
Sep 24, 202518.2619.0618.2018.9618.963.78%60,123,750
Sep 23, 202519.3419.5518.0018.2718.27-5.82%98,507,840
Sep 22, 202519.6119.6118.6819.4019.40-1.22%52,986,710
Sep 19, 202519.1919.9319.0119.6419.642.34%62,623,310
Sep 18, 202519.6919.8519.0319.1919.19-2.34%80,010,090
Sep 17, 202519.7019.8019.4119.6519.65-0.81%53,872,390
Sep 16, 202520.0320.1119.6619.8119.81-0.25%48,068,530
Sep 15, 202519.7120.1019.6219.8619.860.51%48,902,350
Sep 12, 202520.0020.1019.5819.7619.76-1.98%56,167,210
Sep 11, 202519.4020.3019.2720.1620.163.92%60,684,270
Sep 10, 202519.5219.7319.3219.4019.40-1.07%45,242,680
Sep 9, 202519.7020.1819.5519.6119.61-1.31%42,797,350
Sep 8, 202520.2120.6519.7819.8719.87-1.63%52,818,080
Sep 5, 202520.0020.2519.7020.2020.201.05%51,622,940
Sep 4, 202520.1020.6719.6219.9919.99-0.74%67,841,990
Sep 3, 202520.8520.8519.9220.1420.14-3.41%62,621,890
Sep 2, 202522.3322.3320.5820.8520.85-7.29%89,664,020
Sep 1, 202522.7023.1922.3422.4922.49-0.04%62,226,210
Aug 29, 202521.8022.7421.8022.5022.503.45%84,200,190
Aug 28, 202521.8721.9521.2821.7521.75-1.14%63,567,910
Aug 27, 202522.3822.9521.9622.0022.00-1.57%68,675,890
Aug 26, 202522.9223.4022.2022.3522.35-2.91%103,631,800
Aug 25, 202520.9323.0220.5523.0223.029.99%159,786,300
Aug 22, 202520.3321.1820.0520.9320.932.95%87,921,060
Aug 21, 202520.7121.9020.2420.3320.331.90%111,262,700
Aug 20, 202520.2020.4819.7819.9519.95-1.48%62,556,290
Aug 19, 202520.2520.5120.0120.2520.250.65%85,246,310
Aug 18, 202519.1220.4519.1220.1220.125.51%124,758,300
Aug 15, 202519.5619.5618.7619.0719.07-2.60%93,607,320
Aug 14, 202518.8519.7818.8519.5819.584.26%146,376,300
Aug 13, 202518.9219.0318.6918.7818.78-0.48%61,848,630
Aug 12, 202519.2419.2818.6018.8718.87-1.56%71,961,550
Aug 11, 202519.3019.4319.0819.1719.17-0.67%46,803,840
Aug 8, 202519.5119.6319.2119.3019.30-0.87%45,359,240
Aug 7, 202519.6019.6919.2919.4719.47-0.87%43,851,190
Aug 6, 202519.9519.9519.4419.6419.64-1.36%50,724,500
Aug 5, 202520.0020.1819.8719.9119.91-0.75%37,612,560
Aug 4, 202520.4020.4919.7420.0620.06-2.15%69,173,700
Aug 1, 202521.4521.4620.3520.5020.50-3.76%49,199,480
Jul 31, 202521.0121.6320.9921.3021.30-1.62%36,086,390
Jul 30, 202521.9622.1721.4121.6521.65-1.68%39,933,540
Jul 29, 202522.0122.3021.8022.0222.020.18%45,517,230
Jul 28, 202520.9022.2920.8521.9821.984.77%84,350,310
Jul 25, 202520.4621.5020.4620.9820.983.81%71,581,330
Jul 24, 202520.6320.7820.1220.2120.21-1.51%44,714,890
Jul 23, 202520.3020.8320.2020.5220.520.34%42,879,440
Jul 22, 202521.1021.5020.3020.4520.45-2.57%56,337,720
Jul 21, 202520.8421.1620.5220.9920.99-0.29%52,866,570
Jul 18, 202520.4021.1420.4021.0521.051.79%64,379,480
Jul 17, 202519.8521.0519.8520.6820.686.82%122,616,600
Jul 16, 202518.8019.5018.7519.3619.362.54%71,473,950
Jul 15, 202518.6019.0718.5818.8818.880.91%44,344,660
Jul 14, 202518.6118.8018.3518.7118.710.65%49,712,680
Jul 11, 202518.6518.9418.5418.5918.59-0.32%49,979,870