Shanghai - Delayed Quote CNY

COMMODITIES CITY (600415.SS)

15.63
+0.46
+(3.03%)
At close: May 9 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 9, 202515.2015.7815.0915.6315.6358,066,436
May 8, 202515.2015.3215.1215.1715.1724,497,423
May 7, 202515.5115.6215.2015.3115.3136,135,296
May 6, 202515.4515.4515.1315.2015.2036,329,297
Apr 30, 202515.5415.5415.2415.3315.3326,719,584
Apr 29, 202515.3615.6115.1015.4715.4730,768,060
Apr 28, 202515.6115.6915.3215.4515.4540,157,806
Apr 25, 202515.7315.8915.4215.5015.5045,250,728
Apr 24, 202515.5215.9515.4115.7415.7472,888,303
Apr 23, 202515.9915.9915.2615.4615.4686,987,108
Apr 22, 202515.6316.9515.5316.0316.03111,903,601
Apr 21, 202514.7315.7514.7315.4115.4165,469,676
Apr 18, 202514.7514.8614.3814.7514.7539,369,799
Apr 17, 202514.7115.0614.5814.8014.8048,479,429
Apr 16, 202515.2615.2614.3514.9514.9583,023,073
Apr 15, 202514.8114.8514.4514.6014.6048,939,796
Apr 14, 202514.3014.8914.1714.8114.8177,145,131
Apr 11, 202514.3014.4313.9214.3914.3992,093,880
Apr 10, 202513.9014.3013.4914.2514.25127,855,260
Apr 9, 202511.9113.3711.7113.3713.37132,951,693
Apr 8, 202513.0413.2311.9112.1512.15185,102,972
Apr 7, 202513.2313.2313.2313.2313.2318,804,600
Apr 3, 202514.9815.1714.5814.7014.7093,328,543
Apr 2, 202515.4815.5815.2615.3415.3448,662,809
Apr 1, 202515.2015.7915.0415.5115.5179,886,757
Mar 31, 202514.9415.4014.8315.2315.2370,033,139
Mar 28, 202514.9415.2414.7914.9314.9392,272,324
Mar 27, 202513.8814.8813.8714.8214.82109,243,892
Mar 26, 202513.3313.8813.3013.8213.8238,785,088
Mar 25, 202513.4713.5813.3213.3913.3920,152,785
Mar 24, 202513.2313.6413.1813.4913.4939,569,991
Mar 21, 202513.5013.5713.0713.1813.1829,882,882
Mar 20, 202513.7713.8713.5413.5913.5925,901,401
Mar 19, 202513.8213.9813.6313.7813.7838,013,726
Mar 18, 202513.1513.9413.1413.8913.8988,940,300
Mar 17, 202512.9813.2912.9713.1413.1434,415,439
Mar 14, 202512.6213.2012.6112.9812.9842,622,729
Mar 13, 202512.7012.7712.5512.6012.6025,585,118
Mar 12, 202513.1513.1812.6912.7612.7646,800,888
Mar 11, 202512.7713.2512.6613.1013.1050,810,212
Mar 10, 202513.3013.3612.6212.7912.7959,495,717
Mar 7, 202513.5813.5913.3613.4513.4527,347,680
Mar 6, 202513.3313.7013.1513.6013.6050,707,266
Mar 5, 202512.9413.3512.9013.2613.2642,920,038
Mar 4, 202513.0313.1112.8412.9212.9221,707,642
Mar 3, 202512.8813.1512.6713.0713.0737,159,757
Feb 28, 202513.3913.4412.7512.7912.7939,260,856
Feb 27, 202513.1813.4913.1313.3713.3747,120,344
Feb 26, 202513.0813.3813.0813.1813.1836,638,801
Feb 25, 202513.1513.4813.0513.2513.2547,224,385
Feb 24, 202513.1613.5512.9313.2113.2159,165,604
Feb 21, 202512.6213.2812.4813.1613.1666,749,148
Feb 20, 202512.4712.7312.3512.6112.6129,814,766
Feb 19, 202512.3412.5312.2212.4812.4830,808,790
Feb 18, 202512.5812.6012.1912.2312.2347,291,054
Feb 17, 202512.7012.8512.5112.5712.5746,677,027
Feb 14, 202512.6512.9112.6212.9012.9039,801,361
Feb 13, 202513.2413.2612.5112.6512.6573,098,388
Feb 12, 202513.5613.5613.0913.2313.2351,929,637
Feb 11, 202513.4013.6013.2413.5413.5440,255,183
Feb 10, 202513.1713.6012.9813.3813.3857,366,756
Feb 7, 202512.7613.2212.6913.1313.1356,566,936
Feb 6, 202512.7212.9112.6312.7712.7737,845,059
Feb 5, 202512.9213.0012.5812.8412.8427,002,972
Jan 27, 202513.2213.3312.8612.8712.8731,333,085
Jan 24, 202512.9213.3012.9013.2313.2334,729,521
Jan 23, 202513.0513.4112.9312.9812.9835,949,721
Jan 22, 202513.0613.2012.6012.9912.9942,162,161
Jan 21, 202512.9613.2012.7913.0313.0333,473,304
Jan 20, 202513.0013.2012.8212.8712.8730,793,572
Jan 17, 202513.0013.1512.8612.9112.9127,268,715
Jan 16, 202513.2813.4313.0213.0813.0841,899,129
Jan 15, 202513.0013.3512.9013.2113.2144,536,699
Jan 14, 202512.7013.1212.6713.0913.0952,572,490
Jan 13, 202512.5412.8012.4612.6812.6829,382,747
Jan 10, 202512.7012.8512.5812.6812.6840,945,693
Jan 9, 202512.6012.8312.5412.6912.6943,754,135
Jan 8, 202512.5512.8012.3012.6912.6951,863,608
Jan 7, 202512.4212.6612.3912.5912.5933,863,583
Jan 6, 202512.6112.7612.3012.4612.4654,250,860
Jan 3, 202513.2613.3212.6012.6112.6169,067,252
Jan 2, 202513.4213.7313.1713.3113.3148,435,452
Dec 31, 202413.6513.7713.3913.4113.4142,851,804
Dec 30, 202413.7513.9613.5413.6313.6340,298,615
Dec 27, 202413.7014.0013.4313.7513.7547,064,087
Dec 26, 202413.6113.8813.5013.7113.7150,668,766
Dec 25, 202414.2014.2213.3313.6113.61101,882,495
Dec 24, 202414.0114.6313.8114.3414.3470,082,272
Dec 23, 202414.5714.5713.7613.9213.9284,050,764
Dec 20, 202414.3014.7514.1514.5714.5764,960,869
Dec 19, 202413.9514.2813.7214.2114.2158,925,683
Dec 18, 202413.9214.3213.9014.0914.0945,838,677
Dec 17, 202414.4014.4013.8014.0714.0750,712,330
Dec 16, 202414.1714.7713.9414.3014.3082,676,288
Dec 13, 202414.8014.9614.3014.3414.34105,009,674
Dec 12, 202415.3215.8814.4215.1715.17179,655,007
Dec 11, 202413.9115.1713.8815.1315.13129,039,472
Dec 10, 202414.6114.7013.9114.0214.0273,273,904
Dec 9, 202414.1014.2613.8014.0514.0556,322,873
Dec 6, 202413.8914.4013.7114.1814.1879,307,344
Dec 5, 202413.7914.0213.7013.9313.9366,508,310
Dec 4, 202413.8414.2913.7013.8713.8788,766,181
Dec 3, 202414.1614.8813.9814.2114.21115,977,387
Dec 2, 202414.2314.3313.7914.1614.16129,419,780
Nov 29, 202413.3514.4913.1614.2314.23162,172,352
Nov 28, 202412.9213.7012.8113.1913.19133,638,167
Nov 27, 202412.1012.9911.9912.8812.88114,493,036
Nov 26, 202412.0412.3511.9011.9211.9256,758,597
Nov 25, 202412.3712.4911.9412.1612.1676,025,719
Nov 22, 202413.0013.1512.4612.5212.52108,167,907
Nov 21, 202412.6613.2512.3013.1613.16150,164,511
Nov 20, 202411.7612.9411.7312.7412.74186,042,640
Nov 19, 202411.4511.8611.4011.7611.7651,827,672
Nov 18, 202411.5111.7111.2811.4511.4553,465,754
Nov 15, 202411.7812.0611.4711.5111.5161,475,955
Nov 14, 202412.1112.2211.7811.8111.8150,272,058
Nov 13, 202412.0312.2611.8912.1112.1151,257,416
Nov 12, 202412.5912.6012.0012.1112.1196,714,117
Nov 11, 202412.3412.7012.1712.5612.5698,529,967
Nov 8, 202412.3013.0012.0812.5612.56159,635,688
Nov 7, 202411.5212.3211.3112.2012.20149,114,447
Nov 6, 202411.3512.1311.3311.6511.65176,142,603
Nov 5, 202410.5611.3010.5311.2711.27174,324,411
Nov 4, 202410.4010.5510.2710.4210.4281,530,628
Nov 1, 202410.6010.7510.3310.4310.4385,845,407
Oct 31, 202410.5710.8510.5210.6610.6697,746,543
Oct 30, 202410.6010.6810.4510.6110.6159,238,408
Oct 29, 202410.8010.8910.6510.6610.6672,443,539
Oct 28, 202410.7011.0910.5310.9010.90112,442,524
Oct 25, 202410.7810.8610.5910.7410.7486,177,513
Oct 24, 202410.9810.9810.6110.7210.7274,828,911
Oct 23, 202411.1011.2810.8010.9010.90135,065,707
Oct 22, 202411.5811.5811.0011.1511.15158,568,178
Oct 21, 202410.9711.6910.9711.5911.59242,134,869
Oct 18, 202410.7611.2510.3110.9510.95236,985,380
Oct 17, 202410.8011.2310.6111.0411.04242,490,902
Oct 16, 202411.0011.0710.3910.5510.55309,465,631
Oct 15, 202410.8011.8810.8011.5411.54429,265,500
Oct 14, 202412.0212.2110.5110.8010.80418,157,962
Oct 11, 202410.5011.1010.4511.1011.10194,832,439
Oct 10, 20249.4710.439.3510.0910.09143,317,456
Oct 9, 202410.1310.139.459.489.4893,603,174
Oct 8, 202410.6210.629.8110.2610.26124,433,068
Sep 30, 20249.289.729.189.659.65125,331,715
Sep 27, 20249.059.249.039.069.0644,575,403
Sep 26, 20248.909.058.709.039.0361,410,924
Sep 25, 20248.858.938.748.888.8860,204,025
Sep 24, 20248.658.798.408.768.7657,444,866
Sep 23, 20248.698.738.508.568.5622,268,345
Sep 20, 20248.558.728.528.678.6728,002,236
Sep 19, 20248.648.678.428.598.5935,914,948
Sep 18, 20248.508.698.508.608.6026,843,100
Sep 13, 20248.558.688.448.548.5427,363,546
Sep 12, 20248.568.608.478.518.5119,082,850
Sep 11, 20248.548.618.438.578.5728,928,835
Sep 10, 20248.668.698.508.588.5829,995,062
Sep 9, 20248.628.728.588.648.6431,075,600
Sep 6, 20248.778.818.608.628.6228,106,248
Sep 5, 20248.608.798.488.738.7339,288,160
Sep 4, 20248.508.658.458.638.6334,699,491
Sep 3, 20248.408.568.358.518.5133,817,315
Sep 2, 20248.198.468.178.378.3740,352,196
Aug 30, 20248.208.278.108.278.2732,598,854
Aug 29, 20248.148.278.108.238.2320,011,170
Aug 28, 20248.248.288.118.218.2136,125,709
Aug 27, 20248.108.178.068.128.1222,355,608
Aug 26, 20247.958.217.878.098.0937,993,738
Aug 23, 20247.818.057.777.937.9324,005,122
Aug 22, 20247.897.937.787.837.8318,789,200
Aug 21, 20247.777.967.757.897.8927,235,973
Aug 20, 20247.767.847.677.777.7728,946,290
Aug 19, 20247.327.807.327.797.7954,546,144
Aug 16, 20247.437.477.277.347.3426,761,069
Aug 15, 20247.387.547.387.487.4816,035,604
Aug 14, 20247.457.497.357.447.4410,419,495
Aug 13, 20247.497.527.357.447.4413,517,895
Aug 12, 20247.507.577.377.487.4815,855,800
Aug 9, 20247.667.697.517.537.5317,295,164
Aug 8, 20247.627.707.607.657.6512,681,800
Aug 7, 20247.717.717.627.667.6613,198,501
Aug 6, 20247.647.777.617.717.7125,671,086
Aug 5, 20247.637.757.557.557.5521,091,890
Aug 2, 20247.637.747.617.667.6616,005,500
Aug 1, 20247.737.807.657.667.6614,518,688
Jul 31, 20247.457.737.457.727.7226,867,518
Jul 30, 20247.577.627.437.477.4714,558,300
Jul 29, 20247.567.627.457.587.5815,420,331
Jul 26, 20247.387.587.377.567.5619,959,773
Jul 25, 20247.217.427.217.387.3823,881,665
Jul 24, 20247.367.397.217.257.2523,913,858
Jul 23, 20247.587.607.377.387.3819,465,917
Jul 22, 20247.757.777.547.597.5922,020,449
Jul 19, 20247.687.817.637.767.7622,612,781
Jul 18, 20247.727.747.637.707.7019,208,126
Jul 17, 20247.687.787.667.757.7530,108,475
Jul 16, 20247.557.717.487.697.6924,851,211
Jul 15, 20247.547.627.487.567.5618,658,744
Jul 12, 20247.577.627.507.547.5417,246,296
Jul 11, 20247.387.587.387.577.5736,814,463
Jul 10, 20247.327.377.227.247.2420,012,686
Jul 9, 20247.277.377.177.357.3522,161,595
Jul 8, 20247.367.387.267.297.2919,757,100
Jul 5, 20247.377.377.377.377.37-
Jul 4, 20247.537.617.357.377.3729,535,283
Jul 3, 20247.387.767.387.597.5947,550,970
Jul 2, 20247.567.577.377.397.3924,804,961
Jul 1, 20247.417.577.337.567.5625,666,738
Jun 28, 20247.557.587.377.427.4230,035,865
Jun 27, 20247.687.727.557.557.5518,572,130
Jun 26, 2024 0.2 Dividend
Jun 26, 20247.647.707.477.697.6927,215,292
Jun 25, 20247.677.857.617.847.6433,404,108
Jun 24, 20247.757.857.627.677.4730,562,636
Jun 21, 20247.787.897.727.797.5924,228,930
Jun 20, 20247.877.937.717.787.5832,896,552
Jun 19, 20247.937.987.867.887.6826,083,791
Jun 18, 20248.058.087.847.937.7346,496,010
Jun 17, 20248.198.308.018.067.8555,964,579
Jun 14, 20248.438.438.118.117.90102,746,201
Jun 13, 20248.508.558.368.428.2143,005,295
Jun 12, 20248.568.698.468.508.2842,350,020
Jun 11, 20248.408.528.308.488.2636,955,541
Jun 7, 20248.298.458.268.428.2138,771,190
Jun 6, 20248.338.358.178.197.9832,495,683
Jun 5, 20248.308.378.258.268.0527,714,346
Jun 4, 20248.158.328.038.308.0944,654,355
Jun 3, 20248.018.227.928.147.9355,963,731
May 31, 20248.078.107.877.887.6832,135,092
May 30, 20247.878.067.808.047.8340,001,295
May 29, 20247.877.937.827.877.6727,118,000
May 28, 20248.088.087.787.887.6856,746,891
May 27, 20248.178.238.008.147.9341,903,883
May 24, 20248.068.157.978.007.8023,206,000
May 23, 20248.208.228.028.057.8426,337,094
May 22, 20248.248.288.178.238.0217,708,800
May 21, 20248.318.338.188.248.0322,199,536
May 20, 20248.438.488.278.318.1033,029,780
May 17, 20248.318.498.308.458.2329,959,770
May 16, 20248.398.448.298.318.1024,404,211
May 15, 20248.458.498.398.408.1918,119,431
May 14, 20248.478.578.398.488.2622,926,079
May 13, 20248.658.668.478.528.3028,463,220
May 10, 20248.738.808.678.708.4827,947,495
May 9, 20248.428.728.428.688.4633,685,842

Related Tickers

FPAR-A.ST FastPartner AB (publ)
57.50
+2.86%
 
ALRPR.TA Alrov Properties and Lodgings Ltd.
19,620.00
+0.93%
 
NQ9.DU Nexity SA
9.30
-1.54%
 
GCT.TA G City Ltd
1,249.00
-0.32%
 
PWON.JK PT Pakuwon Jati Tbk
390.00
-0.51%
 
BALD-B.ST Fastighets AB Balder (publ)
66.62
-1.16%
 
CTY1S.HE Citycon Oyj
3.5940
+1.07%
 
0012.HK HENDERSON LAND
24.050
+6.18%
 
1438.TW SanDi Properties Co.,Ltd.
46.90
+5.87%
 
2520.TW Kindom Development Co., Ltd.
53.00
+2.12%